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 | 0% | 6,000 | 0 | 0 |
26.30
29.50
29
|
2 tháng
(2024-07-22) |
2.50 | 9.43% | 12,100 | 0 | 0 |
26.30
30.50
29
|
3 tháng
(2024-06-21) |
1 | 3.57% | 33,600 | 0 | 0 |
26.10
30.50
29
|
6 tháng
(2024-03-25) |
1 | 3.57% | 153,700 | 0 | 0 |
26.10
33
29
|
12 tháng
(2023-09-25) |
5.05 | 21.10% | 545,200 | 0 | 0 |
23.95
38.80
29
|
24 tháng
(2022-09-30) |
-3.10 | -9.65% | 910,862 | -9,000 | -0.3 |
23.03
38.80
29
|
36 tháng
(2021-10-05) |
0.32 | 1.10% | 1,100,085 | -5,300 | -0.1 |
23.03
38.80
29
|
60 tháng
(2019-10-16) |
8.92 | 44.44% | 1,311,901 | -5,300 | -0.2 |
18.55
60.38
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2019 |
33.73
|
0 | 33.73 | 33.73 | 33.73 | 0 | 0 | 0 | |
04/07/2019 |
33.73
|
0 | 33.73 | 33.73 | 33.73 | 0 | 0 | 0 | |
03/07/2019 |
33.73
|
0 | 33.73 | 33.73 | 33.73 | 0 | 0 | 0 | |
02/07/2019 |
33.73
|
0 | 33.73 | 33.73 | 33.73 | 0 | 0 | 0 | |
01/07/2019 |
33.73
|
0 | 34.77 | 33.73 | 33.73 | 0 | 0 | 0 | |
28/06/2019 |
34.77
|
400 | 28.85 | 36.51 | 26.99 | 0 | 0 | 0 | |
27/06/2019 |
28.85
|
700 | 27.17 | 38.95 | 28.85 | 0 | 0 | 0 | |
26/06/2019 |
27.17
|
700 | 28.62 | 36.63 | 27.11 | 0 | 0 | 0 | |
25/06/2019 |
28.62
|
300 | 33.67 | 38.31 | 28.62 | 0 | 0 | 0 | |
24/06/2019 |
33.67
|
100 | 23.22 | 33.67 | 33.67 | 0 | 0 | 0 | |
21/06/2019 |
23.22
|
3,210 | 27.22 | 30.18 | 23.16 | 0 | 0 | 0 | |
20/06/2019 |
27.22
|
100 | 22.64 | 27.22 | 27.22 | 0 | 0 | 0 | |
19/06/2019 |
22.64
|
500 | 22.35 | 26.12 | 22.64 | 0 | 0 | 0 | |
18/06/2019 |
22.35
|
3,200 | 22.35 | 25.54 | 22.35 | 0 | 0 | 0 | |
17/06/2019 |
22.35
|
500 | 19.45 | 22.35 | 22.35 | 0 | 0 | 0 | |
14/06/2019 |
19.45
|
100 | 17.01 | 19.45 | 19.45 | 0 | 0 | 0 | |
13/06/2019 |
17.01
|
200 | 14.80 | 17.01 | 17.01 | 0 | 0 | 0 | |
12/06/2019 |
14.80
|
100 | 12.89 | 14.80 | 14.80 | 0 | 0 | 0 | |
11/06/2019 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
10/06/2019 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
07/06/2019 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
06/06/2019 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
05/06/2019 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
04/06/2019 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
03/06/2019 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
31/05/2019 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
30/05/2019: Cổ tức tiền mặt tỉ lệ: 35% | |||||||||
30/05/2019 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
29/05/2019 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
28/05/2019 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
27/05/2019 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
24/05/2019 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
23/05/2019 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
22/05/2019 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
21/05/2019 |
12.89
|
100 | 15.04 | 15.04 | 12.89 | 0 | 0 | 0 | |
20/05/2019 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
17/05/2019 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
16/05/2019 |
15.04
|
200 | 17.30 | 17.30 | 15.04 | 0 | 0 | 0 | |
15/05/2019 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
14/05/2019 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
13/05/2019 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
10/05/2019 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
09/05/2019 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
08/05/2019 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
07/05/2019 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
06/05/2019 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
03/05/2019 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
02/05/2019 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
26/04/2019 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
25/04/2019 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
24/04/2019 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
23/04/2019 |
17.30
|
100 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
22/04/2019 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
19/04/2019 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
18/04/2019 |
17.30
|
100 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
17/04/2019 |
17.30
|
200 | 15.04 | 17.30 | 12.79 | 0 | 0 | 0 | |
16/04/2019 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
12/04/2019 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
11/04/2019 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
10/04/2019 |
15.04
|
100 | 14.54 | 15.04 | 15.04 | 0 | 0 | 0 | |
09/04/2019 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
08/04/2019 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
05/04/2019 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
04/04/2019 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
03/04/2019 |
14.54
|
100 | 17.05 | 17.05 | 14.54 | 0 | 0 | 0 | |
02/04/2019 |
17.05
|
100 | 20.01 | 20.01 | 17.05 | 0 | 0 | 0 | |
01/04/2019 |
20.01
|
0 | 20.06 | 20.01 | 20.01 | 0 | 0 | 0 | |
29/03/2019 |
20.06
|
1,700 | 18.70 | 20.56 | 16.30 | 0 | 0 | 0 | |
28/03/2019 |
18.70
|
100 | 16.30 | 18.70 | 18.70 | 0 | 0 | 0 | |
27/03/2019 |
16.30
|
100 | 14.19 | 16.30 | 16.30 | 0 | 0 | 0 | |
26/03/2019 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
25/03/2019 |
14.19
|
100 | 16.00 | 16.00 | 14.19 | 0 | 0 | 0 | |
22/03/2019 |
16.00
|
0 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 | |
21/03/2019 |
16.00
|
0 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 | |
20/03/2019 |
16.00
|
0 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 | |
19/03/2019 |
16.00
|
0 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 | |
18/03/2019 |
16.00
|
100 | 13.94 | 16.00 | 16.00 | 0 | 0 | 0 | |
15/03/2019 |
13.94
|
2,000 | 16.35 | 16.35 | 13.94 | 0 | 0 | 0 | |
14/03/2019 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 | |
13/03/2019 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 | |
12/03/2019 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 | |
11/03/2019 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 | |
08/03/2019 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 | |
07/03/2019 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 | |
06/03/2019 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 | |
05/03/2019 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 | |
04/03/2019 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 | |
01/03/2019 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 | |
28/02/2019 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 | |
27/02/2019 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 | |
26/02/2019 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 | |
25/02/2019 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 | |
22/02/2019 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 | |
21/02/2019 |
16.35
|
100 | 18.65 | 18.65 | 16.35 | 0 | 0 | 0 | |
20/02/2019 |
18.65
|
100 | 21.91 | 21.91 | 18.65 | 0 | 0 | 0 | |
19/02/2019 |
21.91
|
100 | 21.91 | 21.91 | 21.91 | 0 | 0 | 0 | |
18/02/2019 |
21.91
|
0 | 21.91 | 21.91 | 21.91 | 0 | 0 | 0 | |
15/02/2019 |
21.91
|
0 | 21.91 | 21.91 | 21.91 | 0 | 0 | 0 | |
14/02/2019 |
21.91
|
0 | 21.91 | 21.91 | 21.91 | 0 | 0 | 0 | |
13/02/2019 |
21.91
|
100 | 25.77 | 25.77 | 21.91 | 0 | 0 | 0 | |
12/02/2019 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 |