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) |
1.90 | 6.31% | 43,300 | -4,100 | -0.1 |
27.20
32
32
|
2 tháng
(2024-07-22) |
1.40 | 4.58% | 55,900 | -4,000 | -0.1 |
27.20
32
32
|
3 tháng
(2024-06-21) |
0.60 | 1.91% | 73,400 | -8,600 | -0.3 |
27.20
35.80
32
|
6 tháng
(2024-03-25) |
-0.30 | -0.93% | 106,550 | -10,600 | -0.3 |
27.20
35.80
32
|
12 tháng
(2023-09-25) |
0.56 | 1.79% | 135,602 | -13,900 | -0.4 |
27.20
35.80
32
|
24 tháng
(2022-09-30) |
-12.21 | -27.62% | 242,975 | -43,800 | -1.4 |
27.20
46.18
32
|
36 tháng
(2021-10-05) |
-13.43 | -29.56% | 323,250 | -62,000 | -2.1 |
26.36
49.02
32
|
60 tháng
(2019-10-16) |
2.02 | 6.73% | 8,194,888 | -329,250 | -12.0 |
22.71
55.42
32
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2019 |
30.25
|
100 | 30.25 | 30.25 | 30.25 | 0 | 0 | 0 | |
28/11/2019 |
28.16
|
1,200 | 28.16 | 28.16 | 28.16 | 0 | 0 | 0 | |
27/11/2019 |
30.25
|
0 | 30.25 | 30.25 | 30.25 | 0 | 0 | 0 | |
26/11/2019 |
30.25
|
0 | 30.25 | 30.25 | 30.25 | 0 | 0 | 0 | |
25/11/2019 |
30.25
|
0 | 30.25 | 30.25 | 30.25 | 0 | 0 | 0 | |
22/11/2019 |
29.98
|
950 | 30.44 | 30.44 | 29.98 | 0 | 0 | 0 | |
21/11/2019 |
30.07
|
0 | 30.07 | 30.07 | 30.07 | 0 | 0 | 0 | |
20/11/2019 |
30.07
|
2,500 | 30.07 | 30.07 | 30.07 | 0 | 0 | 0 | |
19/11/2019 |
30.07
|
4,900 | 30.07 | 30.07 | 30.07 | 0 | 0 | 0 | |
18/11/2019 |
30.16
|
200 | 29.98 | 30.16 | 29.98 | 0 | 0 | 0 | |
15/11/2019 |
30.89
|
1,900 | 29.26 | 30.89 | 29.26 | 0 | 0 | 0 | |
14/11/2019 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
13/11/2019 |
35.89
|
2,200 | 30.53 | 35.89 | 30.44 | 0 | 0 | 0 | |
12/11/2019 |
30.07
|
4,200 | 34.52 | 34.52 | 30.07 | 0 | 0 | 0 | |
11/11/2019 |
31.34
|
400 | 31.34 | 31.34 | 31.34 | 0 | 0 | 0 | |
08/11/2019 |
31.44
|
2,100 | 31.44 | 31.44 | 31.44 | 0 | 0 | 0 | |
07/11/2019 |
29.98
|
2,800 | 31.80 | 31.80 | 29.98 | 0 | 0 | 0 | |
06/11/2019 |
30.71
|
900 | 30.71 | 30.71 | 30.71 | 500 | 0 | 0.0 | |
05/11/2019 |
30.80
|
300 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
04/11/2019 |
30.80
|
50 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
01/11/2019 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
31/10/2019 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
30/10/2019 |
30.25
|
1,850 | 30.80 | 30.89 | 30.25 | 0 | 0 | 0 | |
29/10/2019 |
30.25
|
600 | 30.25 | 30.25 | 30.25 | 0 | 0 | 0 | |
28/10/2019 |
30.25
|
900 | 30.25 | 30.25 | 30.16 | 100 | 0 | 0.0 | |
25/10/2019 |
30.35
|
0 | 30.35 | 30.35 | 30.35 | 0 | 0 | 0 | |
24/10/2019 |
30.35
|
0 | 30.35 | 30.35 | 30.35 | 0 | 0 | 0 | |
23/10/2019 |
30.25
|
2,000 | 30.44 | 30.44 | 30.25 | 0 | 2,000 | -0.1 | |
22/10/2019 |
30.07
|
2,000 | 32.25 | 32.53 | 30.07 | 0 | 1,000 | -0.0 | |
21/10/2019 |
32.62
|
900 | 32.62 | 32.62 | 32.62 | 0 | 0 | 0 | |
18/10/2019 |
32.71
|
200 | 32.71 | 32.71 | 32.71 | 100 | 0 | 0.0 | |
17/10/2019 |
32.71
|
3,900 | 29.98 | 32.71 | 29.98 | 3,300 | 0 | 0.1 | |
16/10/2019 |
29.98
|
2,800 | 30.89 | 30.89 | 29.98 | 2,300 | 0 | 0.1 | |
15/10/2019 |
30.89
|
1,900 | 29.98 | 32.71 | 30.89 | 0 | 0 | 0 | |
14/10/2019 |
29.98
|
0 | 29.98 | 29.98 | 29.98 | 0 | 0 | 0 | |
11/10/2019 |
29.98
|
0 | 29.98 | 29.98 | 29.98 | 0 | 0 | 0 | |
10/10/2019 |
29.98
|
0 | 29.98 | 29.98 | 29.98 | 0 | 0 | 0 | |
09/10/2019 |
29.98
|
0 | 29.98 | 29.98 | 29.98 | 0 | 0 | 0 | |
08/10/2019 |
29.98
|
500 | 29.98 | 29.98 | 29.98 | 0 | 0 | 0 | |
07/10/2019 |
29.98
|
300 | 29.98 | 29.98 | 29.98 | 0 | 0 | 0 | |
04/10/2019 |
31.80
|
0 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 | |
03/10/2019 |
31.80
|
0 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 | |
02/10/2019 |
31.80
|
0 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 | |
01/10/2019 |
31.80
|
0 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 | |
30/09/2019 |
31.80
|
0 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 | |
27/09/2019 |
31.80
|
0 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 | |
26/09/2019 |
31.80
|
100 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 | |
25/09/2019 |
31.80
|
900 | 32.71 | 32.71 | 31.80 | 0 | 0 | 0 | |
24/09/2019 |
33.62
|
0 | 33.62 | 33.62 | 33.62 | 0 | 0 | 0 | |
23/09/2019 |
33.62
|
200 | 33.62 | 33.62 | 33.62 | 0 | 0 | 0 | |
20/09/2019 |
32.25
|
0 | 32.25 | 32.25 | 32.25 | 0 | 0 | 0 | |
19/09/2019 |
32.25
|
0 | 32.25 | 32.25 | 32.25 | 0 | 0 | 0 | |
18/09/2019 |
32.71
|
2,000 | 31.80 | 32.71 | 31.80 | 0 | 0 | 0 | |
17/09/2019 |
33.62
|
1,900 | 33.62 | 33.62 | 33.62 | 0 | 0 | 0 | |
16/09/2019 |
32.71
|
0 | 32.71 | 32.71 | 32.71 | 0 | 0 | 0 | |
13/09/2019 |
32.71
|
0 | 32.71 | 32.71 | 32.71 | 0 | 0 | 0 | |
12/09/2019 |
32.71
|
0 | 32.71 | 32.71 | 32.71 | 0 | 0 | 0 | |
11/09/2019 |
32.71
|
0 | 32.71 | 32.71 | 32.71 | 0 | 0 | 0 | |
10/09/2019 |
32.71
|
0 | 32.71 | 32.71 | 32.71 | 0 | 0 | 0 | |
09/09/2019 |
32.71
|
400 | 32.71 | 32.71 | 32.71 | 0 | 0 | 0 | |
06/09/2019: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
06/09/2019 |
32.16
|
0 | 32.16 | 32.16 | 32.16 | 0 | 0 | 0 | |
05/09/2019 |
32.16
|
400 | 32.16 | 32.16 | 32.16 | 0 | 0 | 0 | |
04/09/2019 |
32.87
|
0 | 32.87 | 32.87 | 32.87 | 0 | 0 | 0 | |
03/09/2019 |
32.87
|
0 | 32.87 | 32.87 | 32.87 | 0 | 0 | 0 | |
30/08/2019 |
32.87
|
0 | 32.87 | 32.87 | 32.87 | 0 | 0 | 0 | |
29/08/2019 |
32.87
|
0 | 32.87 | 32.87 | 32.87 | 0 | 0 | 0 | |
28/08/2019 |
32.87
|
100 | 32.87 | 32.87 | 32.87 | 0 | 0 | 0 | |
27/08/2019 |
32.87
|
2,000 | 32.87 | 32.87 | 32.87 | 0 | 0 | 0 | |
26/08/2019 |
32.87
|
0 | 32.87 | 32.87 | 32.87 | 0 | 0 | 0 | |
23/08/2019 |
32.87
|
1,100 | 32.87 | 32.87 | 32.87 | 400 | 300 | 0.0 | |
22/08/2019 |
32.87
|
0 | 32.87 | 32.87 | 32.87 | 0 | 0 | 0 | |
21/08/2019 |
32.87
|
200 | 32.87 | 32.87 | 32.87 | 0 | 0 | 0 | |
20/08/2019 |
31.98
|
19,730 | 29.76 | 31.98 | 29.76 | 11,500 | 0 | 0.4 | |
19/08/2019 |
32.87
|
1,800 | 32.87 | 32.87 | 32.87 | 0 | 0 | 0 | |
16/08/2019 |
32.87
|
1,000 | 32.87 | 32.87 | 32.87 | 0 | 700 | -0.0 | |
15/08/2019 |
33.32
|
0 | 33.32 | 33.32 | 33.32 | 0 | 0 | 0 | |
14/08/2019 |
32.87
|
4,000 | 33.23 | 33.32 | 32.87 | 3,900 | 0 | 0.1 | |
13/08/2019 |
33.32
|
0 | 33.32 | 33.32 | 33.32 | 0 | 0 | 0 | |
12/08/2019 |
33.32
|
0 | 33.32 | 33.32 | 33.32 | 0 | 0 | 0 | |
09/08/2019 |
33.41
|
6,600 | 30.21 | 33.41 | 30.21 | 6,600 | 0 | 0.2 | |
08/08/2019 |
29.05
|
0 | 29.05 | 29.05 | 29.05 | 0 | 0 | 0 | |
07/08/2019 |
29.05
|
30 | 29.05 | 29.05 | 29.05 | 0 | 0 | 0 | |
06/08/2019 |
29.05
|
0 | 29.05 | 29.05 | 29.05 | 0 | 0 | 0 | |
05/08/2019 |
29.59
|
6,200 | 28.96 | 29.59 | 28.88 | 0 | 0 | 0 | |
02/08/2019 |
28.88
|
0 | 28.88 | 28.88 | 28.88 | 0 | 0 | 0 | |
01/08/2019 |
28.88
|
0 | 28.88 | 28.88 | 28.88 | 0 | 0 | 0 | |
31/07/2019 |
28.88
|
100 | 28.88 | 28.88 | 28.88 | 0 | 0 | 0 | |
30/07/2019 |
28.70
|
1,200 | 28.70 | 28.88 | 28.70 | 0 | 0 | 0 | |
29/07/2019 |
28.61
|
0 | 28.61 | 28.61 | 28.61 | 0 | 0 | 0 | |
26/07/2019 |
29.59
|
7,000 | 28.61 | 29.59 | 28.52 | 4,500 | 0 | 0.1 | |
25/07/2019 |
28.52
|
2,100 | 28.43 | 28.52 | 28.43 | 0 | 0 | 0 | |
24/07/2019 |
27.72
|
8,000 | 28.43 | 28.43 | 27.54 | 5,500 | 0 | 0.2 | |
23/07/2019 |
28.43
|
13,412 | 28.52 | 28.52 | 28.43 | 10,900 | 0 | 0.3 | |
22/07/2019 |
28.43
|
11,800 | 27.99 | 31.36 | 27.99 | 1,000 | 0 | 0.0 | |
19/07/2019 |
27.54
|
9,900 | 27.54 | 27.54 | 27.54 | 0 | 0 | 0 | |
18/07/2019 |
27.54
|
0 | 27.54 | 27.54 | 27.54 | 0 | 0 | 0 | |
17/07/2019 |
27.54
|
0 | 27.54 | 27.54 | 27.54 | 0 | 0 | 0 | |
16/07/2019 |
27.54
|
17 | 27.54 | 27.54 | 27.54 | 0 | 0 | 0 | |
15/07/2019 |
27.54
|
800 | 27.54 | 27.54 | 27.54 | 0 | 0 | 0 | |
12/07/2019 |
27.28
|
0 | 27.28 | 27.28 | 27.28 | 0 | 0 | 0 |