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) |
-0.20 | -0.50% | 5,300 | 0 | 0 |
39.70
40
39.80
|
2 tháng
(2024-07-22) |
-0.70 | -1.73% | 9,800 | 0 | 0 |
38.50
40.50
39.80
|
3 tháng
(2024-06-21) |
-0.40 | -1% | 14,300 | 0 | 0 |
38.50
40.70
39.80
|
6 tháng
(2024-03-25) |
3.61 | 9.96% | 20,300 | 0 | 0 |
35
42.86
39.80
|
12 tháng
(2023-09-25) |
-4.01 | -9.16% | 127,471 | 0 | 0 |
31.91
48.29
39.80
|
24 tháng
(2022-09-30) |
4.36 | 12.30% | 151,941 | 0 | 0 |
31.80
48.29
39.80
|
36 tháng
(2021-10-05) |
7.42 | 22.92% | 210,468 | 0 | 0 |
24.87
48.29
39.80
|
60 tháng
(2019-10-16) |
13.99 | 54.18% | 406,656 | 13 | 0.0 |
19.40
48.29
39.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
21.07
|
1,500 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
10/07/2019 |
18.38
|
0 | 18.38 | 18.38 | 18.38 | 0 | 0 | 0 | |
09/07/2019 |
18.38
|
100 | 18.38 | 18.38 | 18.38 | 0 | 0 | 0 | |
08/07/2019 |
20.27
|
100 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 | |
05/07/2019 |
23.85
|
1,000 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 | |
04/07/2019 |
18.30
|
5,600 | 21.00 | 21.00 | 18.30 | 0 | 0 | 0 | |
03/07/2019 |
18.30
|
100 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
02/07/2019 |
20.49
|
0 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 | |
01/07/2019 |
20.49
|
100 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 | |
28/06/2019 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
27/06/2019 |
24.06
|
100 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
26/06/2019 |
20.93
|
0 | 20.93 | 20.93 | 20.93 | 0 | 0 | 0 | |
25/06/2019 |
20.93
|
0 | 20.93 | 20.93 | 20.93 | 0 | 0 | 0 | |
24/06/2019 |
20.93
|
0 | 20.93 | 20.93 | 20.93 | 0 | 0 | 0 | |
21/06/2019 |
20.93
|
0 | 20.93 | 20.93 | 20.93 | 0 | 0 | 0 | |
20/06/2019 |
20.93
|
100 | 20.93 | 20.93 | 20.93 | 0 | 0 | 0 | |
19/06/2019 |
18.23
|
100 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
18/06/2019 |
21.37
|
0 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 | |
17/06/2019 |
21.37
|
0 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 | |
14/06/2019 |
21.37
|
0 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 | |
13/06/2019 |
21.37
|
100 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 | |
12/06/2019 |
18.59
|
0 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 | |
11/06/2019 |
18.59
|
0 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 | |
10/06/2019 |
18.59
|
0 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 | |
07/06/2019 |
18.59
|
0 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 | |
06/06/2019 |
18.59
|
0 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 | |
05/06/2019 |
18.59
|
100 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 | |
04/06/2019 |
18.96
|
200 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 | |
03/06/2019 |
20.05
|
0 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 | |
31/05/2019 |
20.05
|
0 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 | |
30/05/2019 |
20.05
|
100 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 | |
29/05/2019 |
22.68
|
100 | 22.68 | 22.68 | 22.68 | 0 | 0 | 0 | |
28/05/2019: Cổ tức tiền mặt tỉ lệ: 1% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/28 (Volume + 28%, Ratio=0.28) | |||||||||
28/05/2019 |
19.76
|
0 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
27/05/2019 |
20.74
|
500 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
24/05/2019 |
18.07
|
100 | 18.07 | 18.07 | 18.07 | 0 | 0 | 0 | |
23/05/2019 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
22/05/2019 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
21/05/2019 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
20/05/2019 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
17/05/2019 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
16/05/2019 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
15/05/2019 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
14/05/2019 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
13/05/2019 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
10/05/2019 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
09/05/2019 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
08/05/2019 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
07/05/2019 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
06/05/2019 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
03/05/2019 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
02/05/2019 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
26/04/2019 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
25/04/2019 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
24/04/2019 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
23/04/2019 |
15.62
|
12,800 | 18.18 | 18.18 | 15.62 | 0 | 0 | 0 | |
22/04/2019 |
18.35
|
0 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 | |
19/04/2019 |
18.35
|
100 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 | |
18/04/2019 |
21.59
|
0 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 | |
17/04/2019 |
21.59
|
0 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 | |
16/04/2019 |
21.59
|
0 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 | |
12/04/2019 |
21.59
|
0 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 | |
11/04/2019 |
21.59
|
0 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 | |
10/04/2019 |
21.59
|
0 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 | |
09/04/2019 |
21.59
|
0 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 | |
08/04/2019 |
21.59
|
0 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 | |
05/04/2019 |
21.59
|
0 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 | |
04/04/2019 |
21.59
|
0 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 | |
03/04/2019 |
21.59
|
0 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 | |
02/04/2019 |
21.59
|
0 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 | |
01/04/2019 |
21.59
|
0 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 | |
29/03/2019 |
21.59
|
0 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 | |
28/03/2019 |
21.59
|
0 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 | |
27/03/2019 |
21.59
|
0 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 | |
26/03/2019 |
21.59
|
10 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 | |
25/03/2019 |
21.59
|
0 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 | |
22/03/2019 |
21.59
|
0 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 | |
21/03/2019 |
21.59
|
0 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 | |
20/03/2019 |
21.59
|
0 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 | |
19/03/2019 |
21.59
|
0 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 | |
18/03/2019 |
21.59
|
10 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 | |
15/03/2019 |
21.59
|
0 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 | |
14/03/2019 |
21.59
|
100 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 | |
13/03/2019 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
12/03/2019 |
25.00
|
700 | 22.16 | 25.00 | 22.16 | 0 | 0 | 0 | |
11/03/2019 |
25.00
|
1,900 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 | |
08/03/2019 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 | |
07/03/2019 |
23.18
|
1,510 | 20.45 | 23.18 | 20.45 | 0 | 0 | 0 | |
06/03/2019 |
19.88
|
3,800 | 20.45 | 20.45 | 19.88 | 0 | 0 | 0 | |
05/03/2019 |
22.16
|
200 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 | |
04/03/2019 |
26.13
|
3,500 | 25.00 | 26.13 | 25.00 | 0 | 0 | 0 | |
01/03/2019 |
22.78
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
28/02/2019 |
22.78
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
27/02/2019 |
23.86
|
3,340 | 18.98 | 23.86 | 18.98 | 0 | 0 | 0 | |
26/02/2019 |
16.93
|
1,300 | 22.73 | 22.73 | 16.93 | 0 | 0 | 0 | |
25/02/2019 |
19.88
|
100 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
22/02/2019 |
23.86
|
5,900 | 19.09 | 23.86 | 19.09 | 0 | 0 | 0 | |
21/02/2019 |
22.73
|
3,800 | 22.16 | 22.73 | 22.16 | 0 | 0 | 0 | |
20/02/2019 |
20.28
|
0 | 20.28 | 20.28 | 20.28 | 0 | 0 | 0 | |
19/02/2019 |
20.28
|
10 | 20.28 | 20.28 | 20.28 | 0 | 0 | 0 | |
18/02/2019 |
20.28
|
0 | 20.28 | 20.28 | 20.28 | 0 | 0 | 0 |