Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 6,000 | 0 | 0 |
26.30
29.50
29
|
2 tháng
(2024-07-22) |
2.50 | 9.43% | 12,100 | 0 | 0 |
26.30
30.50
29
|
3 tháng
(2024-06-21) |
1 | 3.57% | 33,600 | 0 | 0 |
26.10
30.50
29
|
6 tháng
(2024-03-25) |
1 | 3.57% | 153,700 | 0 | 0 |
26.10
33
29
|
12 tháng
(2023-09-25) |
5.05 | 21.10% | 545,200 | 0 | 0 |
23.95
38.80
29
|
24 tháng
(2022-09-30) |
-3.10 | -9.65% | 910,862 | -9,000 | -0.3 |
23.03
38.80
29
|
36 tháng
(2021-10-05) |
0.32 | 1.10% | 1,100,085 | -5,300 | -0.1 |
23.03
38.80
29
|
60 tháng
(2019-10-16) |
8.92 | 44.44% | 1,311,901 | -5,300 | -0.2 |
18.55
60.38
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/11/2019 |
20.00
|
0 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
22/11/2019 |
20.00
|
0 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
21/11/2019 |
20.00
|
0 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
20/11/2019 |
20.00
|
0 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
19/11/2019 |
20.00
|
0 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
18/11/2019 |
20.00
|
0 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
15/11/2019 |
20.00
|
0 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
14/11/2019 |
20.00
|
0 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
13/11/2019 |
20.00
|
0 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
12/11/2019 |
20.00
|
0 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
11/11/2019 |
20.00
|
0 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
08/11/2019 |
20.00
|
0 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
07/11/2019 |
20.00
|
0 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
06/11/2019 |
20.00
|
0 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
05/11/2019 |
20.00
|
500 | 18.62 | 20.00 | 20.00 | 0 | 0 | 0 | |
04/11/2019 |
18.62
|
0 | 18.62 | 18.62 | 18.62 | 0 | 0 | 0 | |
01/11/2019 |
18.62
|
0 | 18.62 | 18.62 | 18.62 | 0 | 0 | 0 | |
31/10/2019 |
18.62
|
0 | 18.62 | 18.62 | 18.62 | 0 | 0 | 0 | |
30/10/2019 |
18.62
|
0 | 18.62 | 18.62 | 18.62 | 0 | 0 | 0 | |
29/10/2019 |
18.62
|
0 | 18.62 | 18.62 | 18.62 | 0 | 0 | 0 | |
28/10/2019 |
18.62
|
0 | 18.55 | 18.62 | 18.62 | 0 | 0 | 0 | |
25/10/2019 |
18.55
|
400 | 19.86 | 19.86 | 18.55 | 0 | 0 | 0 | |
24/10/2019 |
19.86
|
0 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 | |
23/10/2019 |
19.86
|
0 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 | |
22/10/2019 |
19.86
|
0 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 | |
21/10/2019 |
19.86
|
0 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 | |
18/10/2019 |
19.86
|
100 | 20.08 | 20.08 | 19.86 | 0 | 0 | 0 | |
17/10/2019 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
16/10/2019 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
15/10/2019 |
20.08
|
100 | 19.86 | 20.08 | 20.08 | 0 | 0 | 0 | |
14/10/2019 |
19.86
|
0 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 | |
11/10/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25.32 (Volume + 25.32%, Ratio=0.25) | |||||||||
11/10/2019 |
19.86
|
0 | 19.74 | 19.86 | 19.86 | 0 | 0 | 0 | |
10/10/2019 |
19.74
|
1,500 | 19.74 | 20.26 | 19.74 | 0 | 0 | 0 | |
09/10/2019 |
19.74
|
3,300 | 20.32 | 20.32 | 19.74 | 0 | 0 | 0 | |
08/10/2019 |
20.32
|
200 | 19.45 | 20.32 | 20.32 | 0 | 0 | 0 | |
07/10/2019 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 | |
04/10/2019 |
19.45
|
0 | 19.16 | 19.45 | 19.45 | 0 | 0 | 0 | |
03/10/2019 |
19.16
|
200 | 17.41 | 19.74 | 19.16 | 0 | 0 | 0 | |
02/10/2019 |
17.41
|
0 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
01/10/2019 |
17.41
|
0 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
30/09/2019 |
17.41
|
0 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
27/09/2019 |
17.41
|
0 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
26/09/2019 |
17.41
|
0 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
25/09/2019 |
17.41
|
0 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
24/09/2019 |
17.41
|
0 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
23/09/2019 |
17.41
|
2,026 | 17.99 | 17.99 | 17.41 | 0 | 0 | 0 | |
20/09/2019 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 | |
19/09/2019 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 | |
18/09/2019 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 | |
17/09/2019 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 | |
16/09/2019 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 | |
13/09/2019 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 | |
12/09/2019 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 | |
11/09/2019 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 | |
10/09/2019 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 | |
09/09/2019 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 | |
06/09/2019 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 | |
05/09/2019 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 | |
04/09/2019 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 | |
03/09/2019 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 | |
30/08/2019 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 | |
29/08/2019 |
17.99
|
100 | 17.41 | 17.99 | 17.99 | 0 | 0 | 0 | |
28/08/2019 |
17.41
|
0 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
27/08/2019 |
17.41
|
0 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
26/08/2019 |
17.41
|
1,000 | 16.78 | 17.41 | 17.41 | 0 | 0 | 0 | |
23/08/2019 |
16.78
|
0 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 | |
22/08/2019 |
16.78
|
0 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 | |
21/08/2019 |
16.78
|
0 | 18.58 | 16.78 | 16.78 | 0 | 0 | 0 | |
20/08/2019 |
18.58
|
1,300 | 16.20 | 18.58 | 16.25 | 0 | 0 | 0 | |
19/08/2019 |
16.20
|
0 | 16.25 | 16.20 | 16.20 | 0 | 0 | 0 | |
16/08/2019 |
16.25
|
3,200 | 16.25 | 16.31 | 15.67 | 0 | 0 | 0 | |
15/08/2019 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 | |
14/08/2019 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 | |
13/08/2019 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 | |
12/08/2019 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 | |
09/08/2019 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 | |
08/08/2019 |
16.25
|
500 | 18.58 | 18.58 | 16.25 | 0 | 0 | 0 | |
07/08/2019 |
18.58
|
1,000 | 20.90 | 20.90 | 18.58 | 0 | 0 | 0 | |
06/08/2019 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
05/08/2019 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
02/08/2019 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
01/08/2019 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
31/07/2019 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
30/07/2019 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
29/07/2019 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
26/07/2019 |
20.90
|
3,200 | 24.38 | 24.38 | 20.90 | 0 | 0 | 0 | |
25/07/2019 |
24.38
|
0 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 | |
24/07/2019 |
24.38
|
0 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 | |
23/07/2019 |
24.38
|
0 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 | |
22/07/2019 |
24.38
|
0 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 | |
19/07/2019 |
24.38
|
0 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 | |
18/07/2019 |
24.38
|
0 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 | |
17/07/2019 |
24.38
|
0 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 | |
16/07/2019 |
24.38
|
0 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 | |
15/07/2019 |
24.38
|
0 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 | |
12/07/2019 |
24.38
|
0 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 | |
11/07/2019 |
24.38
|
600 | 28.68 | 28.68 | 24.38 | 0 | 0 | 0 | |
10/07/2019 |
28.68
|
0 | 28.68 | 28.68 | 28.68 | 0 | 0 | 0 | |
09/07/2019 |
28.68
|
0 | 28.68 | 28.68 | 28.68 | 0 | 0 | 0 | |
08/07/2019 |
28.68
|
100 | 33.73 | 33.73 | 28.68 | 0 | 0 | 0 |