Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1 | -2.04% | 66,200 | 0 | 0 |
47
50
48
|
2 tháng
(2024-07-22) |
0 | -0.01% | 75,600 | -400 | -0.0 |
47
50.38
48
|
3 tháng
(2024-06-24) |
0.88 | 1.88% | 111,300 | -400 | -0.0 |
47
50.38
48
|
6 tháng
(2024-03-25) |
3.12 | 6.96% | 230,700 | -400 | -0.0 |
42.67
50.62
48
|
12 tháng
(2023-09-26) |
10.15 | 26.82% | 314,600 | -472 | -0.0 |
37.85
50.62
48
|
24 tháng
(2022-10-03) |
7.28 | 17.89% | 745,998 | -19,372 | -0.8 |
36.86
50.62
48
|
36 tháng
(2021-10-06) |
10.65 | 28.50% | 976,279 | -11,980 | -0.5 |
35.25
50.62
48
|
60 tháng
(2019-10-17) |
25.50 | 113.29% | 1,835,452 | -24,305 | -0.9 |
19.43
50.62
48
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2019 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
28/11/2019 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
27/11/2019 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
26/11/2019 |
25.90
|
200 | 25.83 | 25.90 | 25.90 | 0 | 0 | 0 | |
25/11/2019 |
25.83
|
4,100 | 25.83 | 25.83 | 25.83 | 0 | 0 | 0 | |
22/11/2019 |
25.83
|
0 | 25.83 | 25.83 | 25.83 | 0 | 0 | 0 | |
21/11/2019 |
25.83
|
600 | 25.53 | 25.83 | 23.10 | 0 | 0 | 0 | |
20/11/2019 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
19/11/2019 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
18/11/2019 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
15/11/2019 |
25.53
|
1,300 | 23.24 | 25.53 | 22.50 | 0 | 0 | 0 | |
14/11/2019 |
23.24
|
200 | 24.72 | 24.72 | 23.24 | 0 | 0 | 0 | |
13/11/2019 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
12/11/2019 |
24.72
|
100 | 22.58 | 24.72 | 24.72 | 0 | 0 | 0 | |
11/11/2019 |
22.58
|
0 | 22.58 | 22.58 | 22.58 | 0 | 0 | 0 | |
08/11/2019 |
22.58
|
1,037 | 25.09 | 25.09 | 22.58 | 0 | 0 | 0 | |
07/11/2019 |
25.09
|
200 | 22.87 | 25.09 | 25.09 | 0 | 0 | 0 | |
06/11/2019 |
22.87
|
9,000 | 22.87 | 22.87 | 22.87 | 0 | 7,700 | -0.2 | |
05/11/2019 |
22.87
|
0 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 | |
04/11/2019 |
22.87
|
0 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 | |
01/11/2019 |
22.87
|
0 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 | |
31/10/2019 |
22.87
|
0 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 | |
30/10/2019 |
22.87
|
0 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 | |
29/10/2019 |
22.87
|
100 | 22.87 | 22.87 | 22.87 | 0 | 100 | -0.0 | |
28/10/2019 |
22.87
|
0 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 | |
25/10/2019 |
22.87
|
300 | 23.61 | 23.61 | 22.87 | 0 | 0 | 0 | |
24/10/2019 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
23/10/2019 |
23.61
|
2,120 | 22.50 | 23.61 | 22.14 | 0 | 0 | 0 | |
22/10/2019 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
21/10/2019 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
18/10/2019 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
17/10/2019 |
22.50
|
1,600 | 22.14 | 22.50 | 22.50 | 0 | 600 | -0.0 | |
16/10/2019 |
22.14
|
0 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 | |
15/10/2019 |
22.14
|
0 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 | |
14/10/2019 |
22.14
|
800 | 22.87 | 22.87 | 22.14 | 0 | 0 | 0 | |
11/10/2019 |
22.87
|
100 | 22.50 | 22.87 | 22.87 | 0 | 0 | 0 | |
10/10/2019 |
22.50
|
100 | 22.14 | 22.50 | 22.50 | 0 | 0 | 0 | |
09/10/2019 |
22.14
|
2,000 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 | |
08/10/2019 |
22.14
|
1,500 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 | |
07/10/2019 |
22.14
|
500 | 21.47 | 22.14 | 22.14 | 0 | 0 | 0 | |
04/10/2019 |
21.47
|
0 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 | |
03/10/2019 |
21.47
|
0 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 | |
02/10/2019 |
21.47
|
0 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 | |
01/10/2019 |
21.47
|
200 | 22.06 | 22.06 | 20.73 | 0 | 100 | -0.0 | |
30/09/2019 |
22.06
|
0 | 22.06 | 22.06 | 22.06 | 0 | 0 | 0 | |
27/09/2019 |
22.06
|
0 | 22.06 | 22.06 | 22.06 | 0 | 0 | 0 | |
26/09/2019 |
22.06
|
0 | 22.06 | 22.06 | 22.06 | 0 | 0 | 0 | |
25/09/2019 |
22.06
|
81 | 22.06 | 22.06 | 22.06 | 0 | 0 | 0 | |
24/09/2019 |
22.06
|
0 | 22.06 | 22.06 | 22.06 | 0 | 0 | 0 | |
23/09/2019 |
22.06
|
1,200 | 22.06 | 22.06 | 22.06 | 0 | 0 | 0 | |
20/09/2019 |
22.06
|
100 | 22.14 | 22.14 | 22.06 | 0 | 0 | 0 | |
19/09/2019 |
22.14
|
300 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 | |
18/09/2019 |
22.14
|
0 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 | |
17/09/2019 |
22.14
|
76 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 | |
16/09/2019 |
22.14
|
200 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 | |
13/09/2019 |
22.14
|
0 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 | |
12/09/2019 |
22.14
|
600 | 22.87 | 22.87 | 22.14 | 0 | 0 | 0 | |
11/09/2019 |
22.87
|
0 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 | |
10/09/2019 |
22.87
|
300 | 21.40 | 22.87 | 22.87 | 0 | 0 | 0 | |
09/09/2019 |
21.40
|
200 | 22.14 | 22.14 | 21.40 | 0 | 0 | 0 | |
06/09/2019 |
22.14
|
300 | 23.32 | 23.32 | 22.14 | 0 | 0 | 0 | |
05/09/2019 |
23.32
|
100 | 25.46 | 25.46 | 23.32 | 0 | 0 | 0 | |
04/09/2019 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
03/09/2019 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
30/08/2019 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
29/08/2019 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
28/08/2019 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
27/08/2019 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
26/08/2019 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
23/08/2019 |
25.46
|
2,700 | 25.09 | 25.46 | 25.09 | 0 | 0 | 0 | |
22/08/2019 |
25.09
|
4,809 | 25.09 | 25.09 | 25.09 | 9 | 0 | 0.0 | |
21/08/2019 |
25.09
|
300 | 24.72 | 25.09 | 25.09 | 0 | 0 | 0 | |
20/08/2019 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
19/08/2019 |
24.72
|
100 | 24.35 | 24.72 | 24.72 | 0 | 0 | 0 | |
16/08/2019 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 | |
15/08/2019 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 | |
14/08/2019 |
24.35
|
100 | 23.98 | 24.35 | 24.35 | 0 | 0 | 0 | |
13/08/2019 |
23.98
|
1,057 | 24.35 | 24.35 | 23.98 | 0 | 0 | 0 | |
12/08/2019 |
24.35
|
100 | 23.91 | 24.35 | 24.35 | 0 | 0 | 0 | |
09/08/2019: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
09/08/2019 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
08/08/2019 |
23.91
|
2,300 | 23.19 | 23.91 | 23.19 | 0 | 0 | 0 | |
07/08/2019 |
23.19
|
0 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 | |
06/08/2019 |
23.19
|
5,200 | 22.12 | 23.19 | 22.12 | 0 | 0 | 0 | |
05/08/2019 |
22.12
|
1,200 | 22.84 | 22.84 | 22.05 | 0 | 0 | 0 | |
02/08/2019 |
22.84
|
100 | 22.48 | 22.84 | 22.84 | 0 | 0 | 0 | |
01/08/2019 |
22.48
|
0 | 22.48 | 22.48 | 22.48 | 0 | 0 | 0 | |
31/07/2019 |
22.48
|
1,000 | 22.05 | 22.48 | 21.41 | 0 | 0 | 0 | |
30/07/2019 |
22.05
|
100 | 24.26 | 24.26 | 22.05 | 100 | 0 | 0.0 | |
29/07/2019 |
24.26
|
0 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 | |
26/07/2019 |
24.26
|
100 | 22.48 | 24.26 | 24.26 | 0 | 0 | 0 | |
25/07/2019 |
22.48
|
400 | 22.48 | 22.48 | 21.05 | 0 | 200 | -0.0 | |
24/07/2019 |
22.48
|
400 | 22.84 | 22.84 | 20.84 | 0 | 0 | 0 | |
23/07/2019 |
22.84
|
2,100 | 22.12 | 22.84 | 22.12 | 0 | 0 | 0 | |
22/07/2019 |
22.12
|
0 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 | |
19/07/2019 |
22.12
|
0 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 | |
18/07/2019 |
22.12
|
2,000 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 | |
17/07/2019 |
22.12
|
0 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 | |
16/07/2019 |
22.12
|
0 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 | |
15/07/2019 |
22.12
|
5,600 | 22.12 | 22.48 | 22.12 | 0 | 0 | 0 | |
12/07/2019 |
22.12
|
0 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 |