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) |
-1.82 | -4.53% | 238,500 | -52,600 | -2.3 |
38
41.25
38.50
|
2 tháng
(2024-07-22) |
-0.51 | -1.30% | 313,500 | -57,800 | -2.5 |
37.12
41.25
38.50
|
3 tháng
(2024-06-24) |
0.20 | 0.52% | 401,800 | -52,200 | -2.3 |
37.12
41.25
38.50
|
6 tháng
(2024-03-25) |
-0.13 | -0.34% | 742,100 | -52,600 | -2.3 |
36.27
41.25
38.50
|
12 tháng
(2023-09-26) |
3.27 | 9.31% | 1,808,100 | 134,100 | 4.7 |
31.01
41.25
38.50
|
24 tháng
(2022-10-03) |
15.40 | 66.98% | 5,470,400 | 1,246,300 | 47.8 |
19.92
41.25
38.50
|
36 tháng
(2021-10-06) |
11.23 | 41.33% | 12,696,100 | 1,129,000 | 48.6 |
19.92
41.25
38.50
|
60 tháng
(2019-10-17) |
20.16 | 110.52% | 16,856,420 | 1,125,970 | 48.1 |
16.76
41.25
38.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2019 |
18.17
|
1,740 | 17.55 | 18.17 | 18.17 | 0 | 0 | 0 | |
09/07/2019 |
17.55
|
0 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
08/07/2019 |
17.55
|
2,360 | 18.24 | 18.24 | 17.55 | 2,150 | 0 | 0.1 | |
05/07/2019 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
04/07/2019 |
18.24
|
3,990 | 17.90 | 18.31 | 18.24 | 0 | 240 | -0.0 | |
03/07/2019 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
02/07/2019 |
17.90
|
10 | 18.24 | 18.24 | 17.90 | 0 | 0 | 0 | |
01/07/2019 |
18.24
|
5,010 | 18.17 | 18.24 | 18.24 | 0 | 0 | 0 | |
28/06/2019 |
18.17
|
120 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
27/06/2019 |
18.17
|
10,340 | 18.58 | 18.58 | 18.17 | 0 | 0 | 0 | |
26/06/2019 |
18.58
|
200 | 17.55 | 18.58 | 18.55 | 0 | 0 | 0 | |
25/06/2019 |
17.55
|
0 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
24/06/2019 |
17.55
|
0 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
21/06/2019 |
17.55
|
0 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
20/06/2019 |
17.55
|
1,000 | 17.62 | 17.90 | 17.55 | 700 | 0 | 0.0 | |
19/06/2019 |
17.62
|
10 | 17.90 | 17.90 | 17.62 | 0 | 0 | 0 | |
18/06/2019 |
17.90
|
10,000 | 17.55 | 17.90 | 17.90 | 0 | 0 | 0 | |
17/06/2019 |
17.55
|
5,020 | 18.52 | 18.52 | 17.55 | 0 | 0 | 0 | |
14/06/2019 |
18.52
|
100 | 18.24 | 18.52 | 18.52 | 0 | 0 | 0 | |
13/06/2019 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
12/06/2019 |
18.24
|
310 | 17.55 | 18.24 | 17.90 | 0 | 0 | 0 | |
11/06/2019 |
17.55
|
0 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
10/06/2019 |
17.55
|
10 | 17.62 | 17.62 | 17.55 | 0 | 0 | 0 | |
07/06/2019 |
17.62
|
350 | 17.00 | 17.62 | 17.55 | 0 | 200 | -0.0 | |
06/06/2019 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
05/06/2019 |
17.00
|
3,530 | 18.24 | 18.24 | 17.00 | 0 | 0 | 0 | |
04/06/2019 |
18.24
|
10 | 18.58 | 18.58 | 18.24 | 0 | 0 | 0 | |
03/06/2019 |
18.58
|
170 | 18.58 | 18.58 | 18.58 | 0 | 0 | 0 | |
31/05/2019 |
18.58
|
270 | 18.58 | 18.58 | 18.58 | 0 | 0 | 0 | |
30/05/2019 |
18.58
|
640 | 18.58 | 18.58 | 18.58 | 0 | 0 | 0 | |
29/05/2019 |
18.58
|
50 | 18.58 | 18.58 | 18.58 | 50 | 0 | 0.0 | |
28/05/2019 |
18.58
|
0 | 18.58 | 18.58 | 18.58 | 0 | 0 | 0 | |
27/05/2019 |
18.58
|
180 | 18.27 | 18.58 | 18.58 | 0 | 0 | 0 | |
24/05/2019 |
18.27
|
0 | 18.27 | 18.27 | 18.27 | 0 | 0 | 0 | |
23/05/2019: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
23/05/2019 |
18.27
|
0 | 18.27 | 18.27 | 18.27 | 0 | 0 | 0 | |
22/05/2019 |
18.27
|
0 | 18.27 | 18.27 | 18.27 | 0 | 0 | 0 | |
21/05/2019 |
18.27
|
0 | 18.27 | 18.27 | 18.27 | 0 | 0 | 0 | |
20/05/2019 |
18.27
|
200 | 18.24 | 18.27 | 18.27 | 0 | 0 | 0 | |
17/05/2019 |
18.24
|
200 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
16/05/2019 |
18.24
|
4,570 | 18.24 | 18.24 | 18.17 | 0 | 0 | 0 | |
15/05/2019 |
18.24
|
1,500 | 18.58 | 18.79 | 18.24 | 0 | 0 | 0 | |
14/05/2019 |
18.58
|
10 | 18.31 | 18.58 | 18.58 | 0 | 0 | 0 | |
13/05/2019 |
18.31
|
2,000 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
10/05/2019 |
18.31
|
400 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
09/05/2019 |
18.31
|
2,470 | 18.31 | 18.51 | 18.24 | 0 | 0 | 0 | |
08/05/2019 |
18.31
|
1,090 | 18.72 | 18.72 | 17.76 | 0 | 680 | -0.0 | |
07/05/2019 |
18.72
|
5,000 | 18.04 | 18.72 | 18.72 | 0 | 0 | 0 | |
06/05/2019 |
18.04
|
40 | 17.90 | 18.04 | 17.90 | 0 | 0 | 0 | |
03/05/2019 |
17.90
|
1,260 | 18.45 | 18.79 | 17.90 | 680 | 0 | 0.0 | |
02/05/2019 |
18.45
|
80 | 17.90 | 18.45 | 18.45 | 80 | 0 | 0.0 | |
26/04/2019 |
17.90
|
10 | 18.45 | 18.45 | 17.90 | 0 | 0 | 0 | |
25/04/2019 |
18.45
|
0 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 | |
24/04/2019 |
18.45
|
0 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 | |
23/04/2019 |
18.45
|
0 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 | |
22/04/2019 |
18.45
|
30 | 18.51 | 18.51 | 18.45 | 0 | 0 | 0 | |
19/04/2019 |
18.51
|
0 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |
18/04/2019 |
18.51
|
50 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |
17/04/2019 |
18.51
|
0 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |
16/04/2019 |
18.51
|
0 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |
12/04/2019 |
18.51
|
10 | 19.13 | 19.13 | 18.51 | 0 | 0 | 0 | |
11/04/2019 |
19.13
|
330 | 18.45 | 19.13 | 18.45 | 0 | 0 | 0 | |
10/04/2019 |
18.45
|
1,420 | 19.13 | 19.13 | 18.45 | 0 | 0 | 0 | |
09/04/2019 |
19.13
|
1,480 | 18.45 | 19.13 | 18.45 | 0 | 0 | 0 | |
08/04/2019 |
18.45
|
20 | 19.81 | 19.81 | 18.45 | 0 | 0 | 0 | |
05/04/2019 |
19.81
|
120 | 19.81 | 19.81 | 18.45 | 0 | 0 | 0 | |
04/04/2019 |
19.81
|
10 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
03/04/2019 |
19.81
|
0 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
02/04/2019 |
19.81
|
310 | 20.08 | 20.08 | 19.81 | 0 | 0 | 0 | |
01/04/2019 |
20.08
|
10 | 18.79 | 20.08 | 20.08 | 0 | 0 | 0 | |
29/03/2019 |
18.79
|
90 | 18.79 | 20.02 | 18.79 | 0 | 0 | 0 | |
28/03/2019 |
18.79
|
10 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
27/03/2019 |
18.79
|
20 | 19.27 | 19.27 | 18.45 | 0 | 0 | 0 | |
26/03/2019: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
26/03/2019 |
19.27
|
2,430 | 19.81 | 20.84 | 18.55 | 0 | 0 | 0 | |
25/03/2019 |
19.81
|
310 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
22/03/2019 |
19.81
|
10 | 19.17 | 19.81 | 19.81 | 0 | 0 | 0 | |
21/03/2019 |
19.17
|
500 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 | |
20/03/2019 |
19.17
|
750 | 18.85 | 19.17 | 18.85 | 500 | 0 | 0.0 | |
19/03/2019 |
18.85
|
300 | 19.17 | 19.17 | 18.85 | 0 | 0 | 0 | |
18/03/2019 |
19.17
|
8,530 | 19.68 | 19.68 | 19.17 | 5,000 | 0 | 0.2 | |
15/03/2019 |
19.68
|
60 | 19.81 | 19.81 | 19.68 | 0 | 0 | 0 | |
14/03/2019 |
19.81
|
430 | 19.17 | 19.81 | 19.11 | 0 | 0 | 0 | |
13/03/2019 |
19.17
|
120 | 18.69 | 19.17 | 18.69 | 0 | 0 | 0 | |
12/03/2019 |
18.69
|
310 | 19.04 | 19.04 | 18.60 | 0 | 40 | -0.0 | |
11/03/2019 |
19.04
|
110 | 18.57 | 19.04 | 18.28 | 0 | 0 | 0 | |
08/03/2019 |
18.57
|
0 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 | |
07/03/2019 |
18.57
|
70 | 18.57 | 18.57 | 18.57 | 0 | 70 | -0.0 | |
06/03/2019 |
18.57
|
290 | 19.68 | 19.81 | 18.57 | 0 | 90 | -0.0 | |
05/03/2019 |
19.68
|
30 | 18.53 | 19.68 | 19.68 | 0 | 0 | 0 | |
04/03/2019 |
18.53
|
210 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
01/03/2019 |
18.53
|
160 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
28/02/2019 |
18.53
|
410 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
27/02/2019 |
18.53
|
60 | 18.28 | 19.17 | 18.53 | 0 | 10 | -0.0 | |
26/02/2019 |
18.28
|
300 | 19.62 | 19.62 | 18.28 | 0 | 0 | 0 | |
25/02/2019 |
19.62
|
0 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
22/02/2019 |
19.62
|
110 | 21.09 | 21.09 | 19.62 | 0 | 0 | 0 | |
21/02/2019 |
21.09
|
460 | 22.37 | 22.37 | 20.80 | 0 | 0 | 0 | |
20/02/2019 |
22.37
|
0 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 | |
19/02/2019 |
22.37
|
0 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 | |
18/02/2019 |
22.37
|
10 | 21.73 | 22.37 | 22.37 | 0 | 0 | 0 | |
15/02/2019 |
21.73
|
0 | 21.73 | 21.73 | 21.73 | 0 | 0 | 0 |