Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.40 | 1.04% | 12,002 | 0 | 0 |
37.50
39
39
|
2 tháng
(2024-09-23) |
3 | 8.33% | 22,002 | 0 | 0 |
32.90
39.10
39
|
3 tháng
(2024-08-26) |
-0.90 | -2.26% | 32,403 | 0 | 0 |
32.90
42.90
39
|
6 tháng
(2024-05-27) |
2.79 | 7.70% | 59,135 | -1,600 | -0.1 |
32.90
42.90
39
|
12 tháng
(2023-11-28) |
10.14 | 35.13% | 213,998 | -39,000 | -1.4 |
27.47
42.90
39
|
24 tháng
(2022-12-05) |
-1.07 | -2.66% | 319,687 | -46,900 | -1.6 |
27
42.90
39
|
36 tháng
(2021-12-08) |
-7.10 | -15.39% | 420,888 | -77,100 | -3.1 |
27
55.78
39
|
60 tháng
(2019-12-19) |
8.24 | 26.78% | 594,750 | -75,800 | -3.2 |
23.59
76.25
39
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2020 |
27.52
|
100 | 27.52 | 27.52 | 27.52 | 0 | 100 | -0.0 | |
07/02/2020 |
32.30
|
100 | 32.30 | 32.30 | 32.30 | 0 | 0 | 0 | |
06/02/2020 |
31.07
|
200 | 25.29 | 31.07 | 25.29 | 0 | 100 | -0.0 | |
05/02/2020 |
27.21
|
100 | 27.21 | 27.21 | 27.21 | 0 | 0 | 0 | |
04/02/2020 |
23.75
|
0 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 | |
03/02/2020 |
23.75
|
0 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 | |
31/01/2020 |
23.75
|
0 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 | |
30/01/2020 |
23.75
|
0 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 | |
22/01/2020 |
23.75
|
0 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 | |
21/01/2020 |
23.75
|
0 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 | |
20/01/2020 |
23.75
|
100 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 | |
17/01/2020 |
23.59
|
0 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |
16/01/2020 |
23.59
|
0 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |
15/01/2020 |
23.59
|
0 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |
14/01/2020 |
23.59
|
0 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |
13/01/2020 |
23.59
|
0 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |
10/01/2020 |
23.59
|
100 | 23.59 | 23.59 | 23.59 | 100 | 100 | 0 | |
09/01/2020 |
27.75
|
100 | 27.75 | 27.75 | 27.75 | 0 | 0 | 0 | |
08/01/2020 |
24.28
|
100 | 24.28 | 24.28 | 24.28 | 0 | 100 | -0.0 | |
07/01/2020 |
27.29
|
100 | 27.29 | 27.29 | 27.29 | 0 | 100 | -0.0 | |
06/01/2020 |
32.07
|
0 | 32.07 | 32.07 | 32.07 | 0 | 0 | 0 | |
03/01/2020 |
32.07
|
0 | 32.07 | 32.07 | 32.07 | 0 | 0 | 0 | |
02/01/2020 |
32.07
|
0 | 32.07 | 32.07 | 32.07 | 0 | 0 | 0 | |
31/12/2019 |
32.07
|
0 | 32.07 | 32.07 | 32.07 | 0 | 0 | 0 | |
30/12/2019 |
32.07
|
0 | 32.07 | 32.07 | 32.07 | 0 | 0 | 0 | |
27/12/2019 |
32.07
|
0 | 32.07 | 32.07 | 32.07 | 0 | 0 | 0 | |
26/12/2019 |
35.31
|
600 | 30.76 | 35.31 | 30.76 | 0 | 0 | 0 | |
25/12/2019 |
30.76
|
0 | 30.76 | 30.76 | 30.76 | 0 | 0 | 0 | |
24/12/2019 |
30.76
|
0 | 30.76 | 30.76 | 30.76 | 0 | 0 | 0 | |
23/12/2019 |
30.76
|
0 | 30.76 | 30.76 | 30.76 | 0 | 0 | 0 | |
20/12/2019 |
30.76
|
0 | 30.76 | 30.76 | 30.76 | 0 | 0 | 0 | |
19/12/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
19/12/2019 |
30.76
|
200 | 30.76 | 30.76 | 30.76 | 0 | 0 | 0 | |
18/12/2019 |
30.84
|
0 | 30.84 | 30.84 | 30.84 | 0 | 0 | 0 | |
17/12/2019 |
30.84
|
0 | 30.84 | 30.84 | 30.84 | 0 | 0 | 0 | |
16/12/2019 |
30.84
|
750 | 30.84 | 30.84 | 30.84 | 0 | 0 | 0 | |
13/12/2019 |
31.52
|
0 | 31.52 | 31.52 | 31.52 | 0 | 0 | 0 | |
12/12/2019 |
31.52
|
0 | 31.52 | 31.52 | 31.52 | 0 | 0 | 0 | |
11/12/2019 |
31.52
|
0 | 31.52 | 31.52 | 31.52 | 0 | 0 | 0 | |
10/12/2019 |
31.52
|
100 | 31.52 | 31.52 | 31.52 | 0 | 0 | 0 | |
09/12/2019 |
30.01
|
0 | 30.01 | 30.01 | 30.01 | 0 | 0 | 0 | |
06/12/2019 |
30.01
|
0 | 30.01 | 30.01 | 30.01 | 0 | 0 | 0 | |
05/12/2019 |
30.01
|
100 | 30.01 | 30.01 | 30.01 | 0 | 0 | 0 | |
04/12/2019 |
27.83
|
0 | 27.83 | 27.83 | 27.83 | 0 | 0 | 0 | |
03/12/2019 |
27.83
|
0 | 27.83 | 27.83 | 27.83 | 0 | 0 | 0 | |
02/12/2019 |
27.83
|
0 | 27.83 | 27.83 | 27.83 | 0 | 0 | 0 | |
29/11/2019 |
27.83
|
0 | 27.83 | 27.83 | 27.83 | 0 | 0 | 0 | |
28/11/2019 |
27.83
|
0 | 27.83 | 27.83 | 27.83 | 0 | 0 | 0 | |
27/11/2019 |
27.83
|
0 | 27.83 | 27.83 | 27.83 | 0 | 0 | 0 | |
26/11/2019 |
27.83
|
0 | 27.83 | 27.83 | 27.83 | 0 | 0 | 0 | |
25/11/2019 |
27.83
|
0 | 27.83 | 27.83 | 27.83 | 0 | 0 | 0 | |
22/11/2019 |
27.83
|
0 | 27.83 | 27.83 | 27.83 | 0 | 0 | 0 | |
21/11/2019 |
27.83
|
0 | 27.83 | 27.83 | 27.83 | 0 | 0 | 0 | |
20/11/2019 |
27.83
|
0 | 27.83 | 27.83 | 27.83 | 0 | 0 | 0 | |
19/11/2019 |
27.83
|
0 | 27.83 | 27.83 | 27.83 | 0 | 0 | 0 | |
18/11/2019 |
27.83
|
0 | 27.83 | 27.83 | 27.83 | 0 | 0 | 0 | |
15/11/2019 |
27.83
|
50 | 27.83 | 27.83 | 27.83 | 0 | 0 | 0 | |
14/11/2019 |
27.83
|
0 | 27.83 | 27.83 | 27.83 | 0 | 0 | 0 | |
13/11/2019 |
27.83
|
0 | 27.83 | 27.83 | 27.83 | 0 | 0 | 0 | |
12/11/2019 |
27.83
|
50 | 27.83 | 27.83 | 27.83 | 0 | 0 | 0 | |
11/11/2019 |
27.83
|
0 | 27.83 | 27.83 | 27.83 | 0 | 0 | 0 | |
08/11/2019 |
27.83
|
0 | 27.83 | 27.83 | 27.83 | 0 | 0 | 0 | |
07/11/2019 |
27.83
|
0 | 27.83 | 27.83 | 27.83 | 0 | 0 | 0 | |
06/11/2019 |
27.83
|
0 | 27.83 | 27.83 | 27.83 | 0 | 0 | 0 | |
05/11/2019 |
27.83
|
300 | 27.83 | 27.83 | 27.83 | 0 | 0 | 0 | |
04/11/2019 |
32.27
|
0 | 32.27 | 32.27 | 32.27 | 0 | 0 | 0 | |
01/11/2019 |
32.27
|
0 | 32.27 | 32.27 | 32.27 | 0 | 0 | 0 | |
31/10/2019 |
32.27
|
100 | 32.27 | 32.27 | 32.27 | 0 | 0 | 0 | |
30/10/2019 |
30.16
|
100 | 30.16 | 30.16 | 30.16 | 0 | 0 | 0 | |
29/10/2019 |
26.33
|
0 | 26.33 | 26.33 | 26.33 | 0 | 0 | 0 | |
28/10/2019 |
26.33
|
0 | 26.33 | 26.33 | 26.33 | 0 | 0 | 0 | |
25/10/2019 |
26.33
|
0 | 26.33 | 26.33 | 26.33 | 0 | 0 | 0 | |
24/10/2019 |
26.33
|
0 | 26.33 | 26.33 | 26.33 | 0 | 0 | 0 | |
23/10/2019 |
26.33
|
0 | 26.33 | 26.33 | 26.33 | 0 | 0 | 0 | |
22/10/2019 |
26.33
|
100 | 26.33 | 26.33 | 26.33 | 0 | 0 | 0 | |
21/10/2019 |
24.97
|
100 | 24.97 | 24.97 | 24.97 | 0 | 0 | 0 | |
18/10/2019 |
25.65
|
0 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 | |
17/10/2019 |
25.65
|
0 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 | |
16/10/2019 |
25.65
|
0 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 | |
15/10/2019 |
25.65
|
0 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 | |
14/10/2019 |
25.65
|
200 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 | |
11/10/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
10/10/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
09/10/2019 |
24.90
|
100 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
08/10/2019 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
07/10/2019 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
04/10/2019 |
25.95
|
100 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
03/10/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
02/10/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
01/10/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
30/09/2019 |
24.90
|
100 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
27/09/2019 |
27.98
|
0 | 27.98 | 27.98 | 27.98 | 0 | 0 | 0 | |
26/09/2019 |
27.98
|
0 | 27.98 | 27.98 | 27.98 | 0 | 0 | 0 | |
25/09/2019 |
27.98
|
100 | 27.98 | 27.98 | 27.98 | 0 | 0 | 0 | |
24/09/2019 |
32.87
|
100 | 32.87 | 32.87 | 32.87 | 0 | 0 | 0 | |
23/09/2019 |
38.66
|
100 | 38.66 | 38.66 | 38.66 | 0 | 0 | 0 | |
20/09/2019 |
37.91
|
200 | 29.41 | 37.91 | 29.41 | 0 | 0 | 0 | |
19/09/2019 |
34.52
|
100 | 34.52 | 34.52 | 34.52 | 0 | 0 | 0 | |
18/09/2019 |
30.61
|
100 | 30.61 | 30.61 | 30.61 | 0 | 0 | 0 | |
17/09/2019 |
26.70
|
100 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 | |
16/09/2019 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 |