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) |
4.90 | 21.21% | 6,400 | 0 | 0 |
21.60
28.70
28
|
2 tháng
(2024-07-22) |
-1.80 | -6.04% | 12,700 | 0 | 0 |
21.60
29.80
28
|
3 tháng
(2024-06-24) |
-5.90 | -17.40% | 18,000 | 0 | 0 |
21.60
40.90
28
|
6 tháng
(2024-03-25) |
-0.09 | -0.31% | 29,900 | 0 | 0.0 |
21.60
40.90
28
|
12 tháng
(2023-09-26) |
6.60 | 30.81% | 35,800 | 200 | 0.0 |
19.27
40.90
28
|
24 tháng
(2022-10-03) |
-9.68 | -25.69% | 45,954 | 1,100 | 0.0 |
19.27
47.46
28
|
36 tháng
(2021-10-06) |
-13.86 | -33.11% | 66,573 | 1,100 | 0.0 |
19.27
47.46
28
|
60 tháng
(2019-10-17) |
-7.38 | -20.87% | 119,479 | 2,090 | 0.1 |
12.88
47.84
28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
41.46
|
0 | 41.46 | 41.46 | 41.46 | 0 | 0 | 0 | |
10/07/2019 |
41.46
|
0 | 41.46 | 41.46 | 41.46 | 0 | 0 | 0 | |
09/07/2019 |
41.46
|
0 | 41.46 | 41.46 | 41.46 | 0 | 0 | 0 | |
08/07/2019 |
41.46
|
2,000 | 44.96 | 44.96 | 41.46 | 0 | 0 | 0 | |
05/07/2019 |
44.96
|
0 | 44.96 | 44.96 | 44.96 | 0 | 0 | 0 | |
04/07/2019 |
44.96
|
0 | 44.96 | 44.96 | 44.96 | 0 | 0 | 0 | |
03/07/2019 |
44.96
|
5,194 | 40.89 | 44.96 | 40.89 | 0 | 0 | 0 | |
02/07/2019 |
40.89
|
0 | 40.89 | 40.89 | 40.89 | 0 | 0 | 0 | |
01/07/2019 |
40.89
|
0 | 40.89 | 40.89 | 40.89 | 0 | 0 | 0 | |
28/06/2019 |
40.89
|
0 | 40.89 | 40.89 | 40.89 | 0 | 0 | 0 | |
27/06/2019 |
40.89
|
0 | 40.89 | 40.89 | 40.89 | 0 | 0 | 0 | |
26/06/2019 |
40.89
|
0 | 40.89 | 40.89 | 40.89 | 0 | 0 | 0 | |
25/06/2019 |
40.89
|
0 | 40.89 | 40.89 | 40.89 | 0 | 0 | 0 | |
24/06/2019 |
40.89
|
5,000 | 40.89 | 40.89 | 40.89 | 0 | 0 | 0 | |
21/06/2019 |
40.89
|
5,000 | 37.17 | 40.89 | 40.89 | 0 | 0 | 0 | |
20/06/2019 |
37.17
|
600 | 36.74 | 40.39 | 37.17 | 0 | 0 | 0 | |
19/06/2019 |
36.74
|
0 | 36.74 | 36.74 | 36.74 | 0 | 0 | 0 | |
18/06/2019 |
36.74
|
0 | 36.74 | 36.74 | 36.74 | 0 | 0 | 0 | |
17/06/2019 |
36.74
|
490 | 33.45 | 36.74 | 36.74 | 0 | 0 | 0 | |
14/06/2019 |
33.45
|
4,200 | 37.17 | 40.89 | 33.45 | 0 | 0 | 0 | |
13/06/2019 |
37.17
|
1,100 | 37.17 | 40.89 | 37.17 | 0 | 0 | 0 | |
12/06/2019 |
37.17
|
7,890 | 37.17 | 40.89 | 37.17 | 0 | 0 | 0 | |
11/06/2019 |
37.17
|
2,885 | 36.96 | 40.60 | 37.17 | 0 | 0 | 0 | |
10/06/2019 |
36.96
|
0 | 36.96 | 36.96 | 36.96 | 0 | 0 | 0 | |
07/06/2019 |
36.96
|
0 | 36.96 | 36.96 | 36.96 | 0 | 0 | 0 | |
06/06/2019 |
36.96
|
0 | 36.96 | 36.96 | 36.96 | 0 | 0 | 0 | |
05/06/2019 |
36.96
|
0 | 36.96 | 36.96 | 36.96 | 0 | 0 | 0 | |
04/06/2019: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
04/06/2019 |
36.96
|
0 | 36.96 | 36.96 | 36.96 | 0 | 0 | 0 | |
03/06/2019 |
36.96
|
200 | 39.92 | 43.91 | 36.96 | 0 | 0 | 0 | |
31/05/2019 |
39.92
|
100 | 43.36 | 43.36 | 39.92 | 0 | 0 | 0 | |
30/05/2019 |
43.36
|
1,204 | 44.73 | 44.73 | 43.36 | 0 | 0 | 0 | |
29/05/2019 |
44.73
|
30,000 | 49.41 | 49.41 | 44.73 | 0 | 0 | 0 | |
28/05/2019 |
49.41
|
200 | 48.38 | 49.41 | 43.56 | 0 | 0 | 0 | |
27/05/2019 |
48.38
|
0 | 48.38 | 48.38 | 48.38 | 0 | 0 | 0 | |
24/05/2019 |
48.38
|
0 | 48.38 | 48.38 | 48.38 | 0 | 0 | 0 | |
23/05/2019 |
48.38
|
0 | 48.38 | 48.38 | 48.38 | 0 | 0 | 0 | |
22/05/2019 |
48.38
|
0 | 48.38 | 48.38 | 48.38 | 0 | 0 | 0 | |
21/05/2019 |
48.38
|
0 | 48.38 | 48.38 | 48.38 | 0 | 0 | 0 | |
20/05/2019 |
48.38
|
0 | 48.38 | 48.38 | 48.38 | 0 | 0 | 0 | |
17/05/2019 |
48.38
|
0 | 48.38 | 48.38 | 48.38 | 0 | 0 | 0 | |
16/05/2019 |
48.38
|
0 | 48.38 | 48.38 | 48.38 | 0 | 0 | 0 | |
15/05/2019 |
48.38
|
0 | 48.38 | 48.38 | 48.38 | 0 | 0 | 0 | |
14/05/2019 |
48.38
|
0 | 48.38 | 48.38 | 48.38 | 0 | 0 | 0 | |
13/05/2019 |
48.38
|
0 | 48.38 | 48.38 | 48.38 | 0 | 0 | 0 | |
10/05/2019 |
48.38
|
0 | 48.38 | 48.38 | 48.38 | 0 | 0 | 0 | |
09/05/2019 |
48.38
|
0 | 48.38 | 48.38 | 48.38 | 0 | 0 | 0 | |
08/05/2019 |
48.38
|
0 | 48.38 | 48.38 | 48.38 | 0 | 0 | 0 | |
07/05/2019 |
48.38
|
0 | 48.38 | 48.38 | 48.38 | 0 | 0 | 0 | |
06/05/2019 |
48.38
|
0 | 48.38 | 48.38 | 48.38 | 0 | 0 | 0 | |
03/05/2019 |
48.38
|
0 | 48.38 | 48.38 | 48.38 | 0 | 0 | 0 | |
02/05/2019 |
48.38
|
0 | 48.38 | 48.38 | 48.38 | 0 | 0 | 0 | |
26/04/2019 |
48.38
|
0 | 48.38 | 48.38 | 48.38 | 0 | 0 | 0 | |
25/04/2019 |
48.38
|
0 | 48.38 | 48.38 | 48.38 | 0 | 0 | 0 | |
24/04/2019 |
48.38
|
0 | 48.38 | 48.38 | 48.38 | 0 | 0 | 0 | |
23/04/2019 |
48.38
|
200 | 48.18 | 48.38 | 43.36 | 0 | 0 | 0 | |
22/04/2019 |
48.18
|
0 | 48.18 | 48.18 | 48.18 | 0 | 0 | 0 | |
19/04/2019 |
48.18
|
0 | 48.18 | 48.18 | 48.18 | 0 | 0 | 0 | |
18/04/2019 |
48.18
|
0 | 48.18 | 48.18 | 48.18 | 0 | 0 | 0 | |
17/04/2019 |
48.18
|
0 | 48.18 | 48.18 | 48.18 | 0 | 0 | 0 | |
16/04/2019 |
48.18
|
0 | 48.18 | 48.18 | 48.18 | 0 | 0 | 0 | |
12/04/2019 |
48.18
|
0 | 48.18 | 48.18 | 48.18 | 0 | 0 | 0 | |
11/04/2019 |
48.18
|
0 | 48.18 | 48.18 | 48.18 | 0 | 0 | 0 | |
10/04/2019 |
48.18
|
200 | 52.30 | 57.53 | 48.18 | 0 | 0 | 0 | |
09/04/2019 |
52.30
|
200 | 48.11 | 52.30 | 52.30 | 0 | 0 | 0 | |
08/04/2019 |
48.11
|
0 | 48.11 | 48.11 | 48.11 | 0 | 0 | 0 | |
05/04/2019 |
48.11
|
0 | 48.11 | 48.11 | 48.11 | 0 | 0 | 0 | |
04/04/2019 |
48.11
|
0 | 48.11 | 48.11 | 48.11 | 0 | 0 | 0 | |
03/04/2019 |
48.11
|
0 | 48.11 | 48.11 | 48.11 | 0 | 0 | 0 | |
02/04/2019 |
48.11
|
0 | 48.11 | 48.11 | 48.11 | 0 | 0 | 0 | |
01/04/2019 |
48.11
|
0 | 48.11 | 48.11 | 48.11 | 0 | 0 | 0 | |
29/03/2019 |
48.11
|
200 | 47.28 | 48.11 | 42.60 | 0 | 0 | 0 | |
28/03/2019 |
47.28
|
200 | 52.51 | 57.74 | 47.28 | 0 | 0 | 0 | |
27/03/2019 |
52.51
|
0 | 52.51 | 52.51 | 52.51 | 0 | 0 | 0 | |
26/03/2019 |
52.51
|
201 | 52.58 | 52.58 | 47.35 | 0 | 0 | 0 | |
25/03/2019 |
52.58
|
0 | 52.58 | 52.58 | 52.58 | 0 | 0 | 0 | |
22/03/2019 |
52.58
|
100 | 47.83 | 52.58 | 52.58 | 0 | 0 | 0 | |
21/03/2019 |
47.83
|
300 | 43.50 | 47.83 | 43.98 | 0 | 0 | 0 | |
20/03/2019 |
43.50
|
0 | 43.50 | 43.50 | 43.50 | 0 | 0 | 0 | |
19/03/2019 |
43.50
|
0 | 43.50 | 43.50 | 43.50 | 0 | 0 | 0 | |
18/03/2019 |
43.50
|
100 | 43.56 | 43.56 | 43.50 | 0 | 0 | 0 | |
15/03/2019 |
43.56
|
5,600 | 43.63 | 47.49 | 39.30 | 0 | 400 | -0.0 | |
14/03/2019 |
43.63
|
0 | 43.63 | 43.63 | 43.63 | 0 | 0 | 0 | |
13/03/2019 |
43.63
|
0 | 43.63 | 43.63 | 43.63 | 0 | 0 | 0 | |
12/03/2019 |
43.63
|
0 | 43.63 | 43.63 | 43.63 | 0 | 0 | 0 | |
11/03/2019 |
43.63
|
0 | 43.63 | 43.63 | 43.63 | 0 | 0 | 0 | |
08/03/2019 |
43.63
|
0 | 43.63 | 43.63 | 43.63 | 0 | 0 | 0 | |
07/03/2019 |
43.63
|
100 | 39.92 | 43.63 | 43.63 | 0 | 0 | 0 | |
06/03/2019 |
39.92
|
100 | 36.61 | 39.92 | 39.92 | 0 | 0 | 0 | |
05/03/2019 |
36.61
|
0 | 36.61 | 36.61 | 36.61 | 0 | 0 | 0 | |
04/03/2019 |
36.61
|
100 | 33.38 | 36.61 | 36.61 | 0 | 0 | 0 | |
01/03/2019 |
33.38
|
0 | 33.38 | 33.38 | 33.38 | 0 | 0 | 0 | |
28/02/2019 |
33.38
|
0 | 33.38 | 33.38 | 33.38 | 0 | 0 | 0 | |
27/02/2019 |
33.38
|
0 | 33.38 | 33.38 | 33.38 | 0 | 0 | 0 | |
26/02/2019 |
33.38
|
0 | 33.38 | 33.38 | 33.38 | 0 | 0 | 0 | |
25/02/2019 |
33.38
|
0 | 33.38 | 33.38 | 33.38 | 0 | 0 | 0 | |
22/02/2019 |
33.38
|
0 | 33.38 | 33.38 | 33.38 | 0 | 0 | 0 | |
21/02/2019 |
33.38
|
0 | 33.38 | 33.38 | 33.38 | 0 | 0 | 0 | |
20/02/2019 |
33.38
|
0 | 33.38 | 33.38 | 33.38 | 0 | 0 | 0 | |
19/02/2019 |
33.38
|
0 | 33.38 | 33.38 | 33.38 | 0 | 0 | 0 | |
18/02/2019 |
33.38
|
0 | 33.38 | 33.38 | 33.38 | 0 | 0 | 0 |