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) |
0.23 | 10.36% | 7,833,600 | 100 | 0.0 |
2.13
2.77
2.45
|
2 tháng
(2024-07-22) |
-0.34 | -12.19% | 11,801,100 | 100 | 0.0 |
2.13
2.79
2.45
|
3 tháng
(2024-06-21) |
-0.79 | -24.38% | 14,475,700 | 200 | 0.0 |
2.13
3.29
2.45
|
6 tháng
(2024-03-25) |
-1.94 | -44.19% | 28,224,100 | -47,300 | -0.2 |
2.13
4.39
2.45
|
12 tháng
(2023-09-25) |
-4.75 | -65.97% | 93,035,800 | -75,000 | -0.1 |
2.13
7.20
2.45
|
24 tháng
(2022-09-30) |
-9.85 | -80.08% | 185,620,200 | 53,662 | 1.8 |
2.13
13.90
2.45
|
36 tháng
(2021-10-05) |
-12.12 | -83.19% | 226,601,400 | 71,737 | 2.1 |
2.13
22.60
2.45
|
60 tháng
(2019-10-16) |
-14.86 | -85.84% | 239,448,850 | 83,217 | 2.2 |
2.13
22.60
2.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
20.02
|
2,640 | 19.86 | 20.02 | 20.02 | 0 | 0 | 0 | |
10/07/2019 |
19.86
|
3,510 | 19.86 | 19.86 | 19.82 | 0 | 0 | 0 | |
09/07/2019 |
19.86
|
1,080 | 19.79 | 19.86 | 19.86 | 0 | 0 | 0 | |
08/07/2019 |
19.79
|
1,780 | 19.59 | 19.79 | 19.79 | 0 | 0 | 0 | |
05/07/2019 |
19.59
|
3,270 | 19.59 | 19.59 | 19.52 | 0 | 0 | 0 | |
04/07/2019 |
19.59
|
5,920 | 19.72 | 19.99 | 19.59 | 0 | 0 | 0 | |
03/07/2019 |
19.72
|
1,580 | 19.92 | 19.92 | 19.72 | 0 | 0 | 0 | |
02/07/2019 |
19.92
|
1,630 | 19.99 | 19.99 | 19.92 | 0 | 0 | 0 | |
01/07/2019 |
19.99
|
1,290 | 19.79 | 19.99 | 19.79 | 0 | 0 | 0 | |
28/06/2019 |
19.79
|
2,180 | 20.09 | 20.09 | 19.75 | 0 | 0 | 0 | |
27/06/2019 |
20.09
|
5,240 | 19.79 | 20.09 | 20.09 | 0 | 0 | 0 | |
26/06/2019 |
19.79
|
2,160 | 19.45 | 19.79 | 19.79 | 0 | 0 | 0 | |
25/06/2019 |
19.45
|
2,680 | 19.52 | 20.02 | 19.45 | 0 | 0 | 0 | |
24/06/2019 |
19.52
|
16,720 | 20.12 | 20.12 | 19.52 | 0 | 0 | 0 | |
21/06/2019 |
20.12
|
7,750 | 20.26 | 20.26 | 20.12 | 0 | 0 | 0 | |
20/06/2019 |
20.26
|
47,680 | 19.86 | 20.26 | 19.86 | 0 | 0 | 0 | |
19/06/2019 |
19.86
|
8,280 | 20.02 | 20.12 | 19.86 | 0 | 0 | 0 | |
18/06/2019 |
20.02
|
2,310 | 19.52 | 20.02 | 19.45 | 0 | 0 | 0 | |
17/06/2019 |
19.52
|
1,520 | 19.52 | 19.52 | 19.52 | 0 | 0 | 0 | |
14/06/2019 |
19.52
|
3,510 | 19.45 | 19.52 | 19.52 | 0 | 0 | 0 | |
13/06/2019 |
19.45
|
3,890 | 19.79 | 19.79 | 19.45 | 0 | 0 | 0 | |
12/06/2019 |
19.79
|
2,000 | 19.99 | 19.99 | 19.79 | 0 | 0 | 0 | |
11/06/2019 |
19.99
|
1,510 | 20.12 | 20.12 | 19.99 | 0 | 0 | 0 | |
10/06/2019 |
20.12
|
1,960 | 19.79 | 20.12 | 20.06 | 0 | 0 | 0 | |
07/06/2019 |
19.79
|
1,900 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 | |
06/06/2019 |
19.79
|
3,570 | 20.26 | 20.26 | 19.79 | 0 | 0 | 0 | |
05/06/2019 |
20.26
|
4,720 | 20.26 | 20.26 | 20.26 | 0 | 0 | 0 | |
04/06/2019 |
20.26
|
10,630 | 19.12 | 20.26 | 20.12 | 0 | 0 | 0 | |
03/06/2019 |
19.12
|
4,240 | 19.12 | 19.12 | 19.12 | 0 | 0 | 0 | |
31/05/2019 |
19.12
|
12,790 | 19.18 | 19.18 | 19.12 | 0 | 0 | 0 | |
30/05/2019: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
30/05/2019 |
19.18
|
1,450 | 19.16 | 19.18 | 19.18 | 0 | 0 | 0 | |
29/05/2019 |
19.17
|
23,120 | 18.98 | 19.17 | 19.04 | 0 | 0 | 0 | |
28/05/2019 |
18.98
|
31,520 | 18.91 | 19.17 | 18.85 | 0 | 0 | 0 | |
27/05/2019 |
18.91
|
2,600 | 18.85 | 18.98 | 18.91 | 0 | 0 | 0 | |
24/05/2019 |
18.85
|
16,180 | 18.85 | 19.17 | 18.85 | 0 | 0 | 0 | |
23/05/2019 |
18.85
|
16,800 | 20.11 | 20.11 | 18.85 | 0 | 0 | 0 | |
22/05/2019 |
20.11
|
55,970 | 19.86 | 20.11 | 19.86 | 0 | 0 | 0 | |
21/05/2019 |
19.86
|
10,570 | 19.86 | 20.05 | 19.86 | 0 | 0 | 0 | |
20/05/2019 |
19.86
|
34,440 | 18.60 | 19.89 | 18.60 | 0 | 0 | 0 | |
17/05/2019 |
18.60
|
2,750 | 18.22 | 18.60 | 18.57 | 50 | 0 | 0.0 | |
16/05/2019 |
18.22
|
5,550 | 18.41 | 18.41 | 18.22 | 0 | 0 | 0 | |
15/05/2019 |
18.41
|
2,460 | 18.22 | 18.60 | 18.22 | 0 | 0 | 0 | |
14/05/2019 |
18.22
|
4,970 | 18.32 | 18.32 | 18.10 | 0 | 0 | 0 | |
13/05/2019 |
18.32
|
1,730 | 18.10 | 18.32 | 18.32 | 0 | 0 | 0 | |
10/05/2019 |
18.10
|
1,430 | 18.44 | 18.44 | 18.10 | 0 | 0 | 0 | |
09/05/2019 |
18.44
|
6,420 | 18.22 | 18.60 | 18.44 | 0 | 0 | 0 | |
08/05/2019 |
18.22
|
5,230 | 18.54 | 18.54 | 18.10 | 0 | 0 | 0 | |
07/05/2019 |
18.54
|
760 | 18.16 | 18.54 | 18.54 | 0 | 0 | 0 | |
06/05/2019 |
18.16
|
1,580 | 18.22 | 18.22 | 18.16 | 0 | 0 | 0 | |
03/05/2019 |
18.22
|
1,490 | 18.41 | 18.41 | 18.22 | 0 | 0 | 0 | |
02/05/2019 |
18.41
|
4,080 | 18.54 | 18.54 | 18.16 | 0 | 0 | 0 | |
26/04/2019 |
18.54
|
1,140 | 18.47 | 18.54 | 18.54 | 0 | 0 | 0 | |
25/04/2019 |
18.47
|
1,310 | 18.29 | 18.47 | 18.47 | 0 | 0 | 0 | |
24/04/2019 |
18.29
|
1,350 | 18.54 | 18.54 | 18.29 | 0 | 0 | 0 | |
23/04/2019 |
18.54
|
580 | 18.60 | 18.60 | 18.22 | 0 | 0 | 0 | |
22/04/2019 |
18.60
|
1,060 | 18.60 | 18.60 | 18.16 | 0 | 0 | 0 | |
19/04/2019 |
18.60
|
3,260 | 18.66 | 18.66 | 18.16 | 0 | 0 | 0 | |
18/04/2019 |
18.66
|
1,410 | 18.63 | 18.66 | 18.63 | 0 | 0 | 0 | |
17/04/2019 |
18.63
|
2,970 | 18.66 | 18.66 | 18.63 | 0 | 0 | 0 | |
16/04/2019 |
18.66
|
160 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 | |
12/04/2019 |
18.66
|
2,630 | 18.60 | 18.66 | 18.60 | 0 | 0 | 0 | |
11/04/2019 |
18.60
|
1,500 | 18.60 | 18.60 | 18.22 | 0 | 0 | 0 | |
10/04/2019 |
18.60
|
2,760 | 18.54 | 18.60 | 18.54 | 0 | 0 | 0 | |
09/04/2019 |
18.54
|
1,590 | 18.47 | 18.54 | 18.22 | 0 | 0 | 0 | |
08/04/2019 |
18.47
|
2,590 | 18.16 | 18.47 | 17.97 | 0 | 0 | 0 | |
05/04/2019 |
18.16
|
3,440 | 18.54 | 18.66 | 18.16 | 0 | 0 | 0 | |
04/04/2019 |
18.54
|
3,040 | 18.66 | 18.66 | 18.29 | 0 | 0 | 0 | |
03/04/2019 |
18.66
|
1,560 | 18.66 | 18.66 | 18.35 | 0 | 0 | 0 | |
02/04/2019 |
18.66
|
1,160 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 | |
01/04/2019 |
18.66
|
11,460 | 18.76 | 18.76 | 18.35 | 0 | 0 | 0 | |
29/03/2019 |
18.76
|
8,700 | 18.76 | 18.79 | 18.76 | 0 | 0 | 0 | |
28/03/2019 |
18.76
|
4,620 | 18.79 | 18.79 | 18.41 | 0 | 0 | 0 | |
27/03/2019 |
18.79
|
4,100 | 18.73 | 18.79 | 18.41 | 0 | 0 | 0 | |
26/03/2019 |
18.73
|
3,200 | 18.79 | 18.98 | 18.47 | 0 | 0 | 0 | |
25/03/2019 |
18.79
|
7,340 | 18.79 | 18.79 | 18.29 | 0 | 0 | 0 | |
22/03/2019 |
18.79
|
6,430 | 19.04 | 19.04 | 18.29 | 0 | 0 | 0 | |
21/03/2019 |
19.04
|
2,710 | 19.04 | 19.04 | 19.01 | 0 | 0 | 0 | |
20/03/2019 |
19.04
|
3,640 | 18.98 | 19.04 | 18.98 | 0 | 0 | 0 | |
19/03/2019 |
18.98
|
16,950 | 18.95 | 18.98 | 18.47 | 0 | 0 | 0 | |
18/03/2019 |
18.95
|
3,750 | 19.04 | 19.04 | 18.95 | 0 | 0 | 0 | |
15/03/2019 |
19.04
|
3,020 | 19.17 | 19.17 | 19.04 | 0 | 0 | 0 | |
14/03/2019 |
19.17
|
4,680 | 19.10 | 19.17 | 19.10 | 0 | 0 | 0 | |
13/03/2019 |
19.10
|
6,910 | 19.10 | 19.10 | 18.73 | 0 | 0 | 0 | |
12/03/2019 |
19.10
|
2,610 | 19.17 | 19.17 | 18.85 | 0 | 0 | 0 | |
11/03/2019 |
19.17
|
5,370 | 19.17 | 19.23 | 18.73 | 0 | 0 | 0 | |
08/03/2019 |
19.17
|
2,490 | 19.23 | 19.23 | 19.17 | 0 | 0 | 0 | |
07/03/2019 |
19.23
|
4,010 | 19.29 | 19.29 | 18.66 | 0 | 0 | 0 | |
06/03/2019 |
19.29
|
1,620 | 19.23 | 19.29 | 19.29 | 0 | 0 | 0 | |
05/03/2019 |
19.23
|
2,140 | 19.35 | 19.35 | 19.23 | 0 | 0 | 0 | |
04/03/2019 |
19.35
|
1,170 | 18.98 | 19.35 | 19.35 | 0 | 0 | 0 | |
01/03/2019 |
18.98
|
1,220 | 18.85 | 18.98 | 18.73 | 0 | 0 | 0 | |
28/02/2019 |
18.85
|
2,290 | 19.17 | 19.17 | 18.79 | 0 | 0 | 0 | |
27/02/2019 |
19.17
|
1,590 | 18.85 | 19.17 | 19.17 | 0 | 0 | 0 | |
26/02/2019 |
18.85
|
5,040 | 19.29 | 19.29 | 18.85 | 0 | 0 | 0 | |
25/02/2019 |
19.29
|
2,020 | 19.35 | 19.35 | 19.29 | 0 | 0 | 0 | |
22/02/2019 |
19.35
|
2,090 | 19.17 | 19.42 | 19.35 | 0 | 0 | 0 | |
21/02/2019 |
19.17
|
10,120 | 19.17 | 19.17 | 18.85 | 0 | 0 | 0 | |
20/02/2019 |
19.17
|
2,250 | 19.17 | 19.35 | 18.85 | 0 | 0 | 0 | |
19/02/2019 |
19.17
|
1,590 | 19.17 | 19.17 | 19.10 | 0 | 0 | 0 | |
18/02/2019 |
19.17
|
4,340 | 19.67 | 19.67 | 18.98 | 0 | 0 | 0 |