Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-1.30 | -4.64% | 20,700 | -300 | -0.0 |
26.30
28.10
26.70
|
2 tháng
(2024-09-13) |
-2.40 | -8.25% | 47,600 | -600 | -0.0 |
26.30
29.40
26.70
|
3 tháng
(2024-08-14) |
-5.61 | -17.36% | 82,100 | -1,800 | -0.1 |
26.30
32.59
26.70
|
6 tháng
(2024-05-16) |
1.60 | 6.38% | 114,500 | -3,500 | -0.1 |
24.35
32.59
26.70
|
12 tháng
(2023-11-20) |
3.66 | 15.90% | 158,500 | -18,600 | -0.5 |
21.91
32.59
26.70
|
24 tháng
(2022-11-23) |
4.68 | 21.26% | 199,476 | -21,500 | -0.6 |
20.02
32.59
26.70
|
36 tháng
(2021-11-29) |
4.77 | 21.75% | 478,896 | 51,700 | 1.5 |
20.02
32.59
26.70
|
60 tháng
(2019-12-09) |
5.24 | 24.42% | 984,709 | 142,750 | 4.1 |
15.66
32.59
26.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/09/2019 |
21.26
|
0 | 21.26 | 21.26 | 21.26 | 0 | 0 | 0 | |
30/08/2019 |
21.26
|
0 | 21.26 | 21.26 | 21.26 | 0 | 0 | 0 | |
29/08/2019 |
21.26
|
0 | 21.26 | 21.26 | 21.26 | 100 | 0 | 0.0 | |
28/08/2019 |
21.26
|
100 | 20.58 | 21.26 | 21.26 | 100 | 0 | 0.0 | |
27/08/2019 |
20.58
|
3,301 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
26/08/2019 |
20.58
|
100 | 19.77 | 20.58 | 20.58 | 100 | 0 | 0.0 | |
23/08/2019 |
19.77
|
300 | 19.71 | 19.84 | 19.77 | 0 | 0 | 0 | |
22/08/2019 |
19.71
|
800 | 19.64 | 19.71 | 19.03 | 0 | 0 | 0 | |
21/08/2019 |
19.64
|
6,210 | 21.19 | 21.19 | 19.57 | 10 | 0 | 0.0 | |
20/08/2019 |
21.19
|
100 | 20.25 | 21.19 | 21.19 | 100 | 0 | 0.0 | |
19/08/2019 |
20.25
|
100 | 19.71 | 20.25 | 20.25 | 100 | 0 | 0.0 | |
16/08/2019 |
19.71
|
800 | 19.57 | 19.91 | 19.71 | 0 | 0 | 0 | |
15/08/2019 |
19.57
|
1,400 | 20.25 | 20.25 | 19.57 | 0 | 0 | 0 | |
14/08/2019 |
20.25
|
200 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 | |
13/08/2019 |
20.25
|
700 | 20.25 | 20.25 | 20.25 | 500 | 0 | 0.0 | |
12/08/2019 |
20.25
|
1,835 | 20.58 | 20.58 | 19.23 | 500 | 0 | 0.0 | |
09/08/2019 |
20.58
|
500 | 20.25 | 20.58 | 20.58 | 0 | 0 | 0 | |
08/08/2019 |
20.25
|
7,300 | 20.25 | 20.58 | 18.56 | 0 | 0 | 0 | |
07/08/2019 |
20.25
|
600 | 20.58 | 20.58 | 20.25 | 0 | 0 | 0 | |
06/08/2019 |
20.58
|
160 | 20.04 | 20.58 | 20.58 | 100 | 0 | 0.0 | |
05/08/2019 |
20.04
|
10,500 | 20.18 | 21.86 | 20.04 | 0 | 100 | -0.0 | |
02/08/2019 |
20.18
|
5,700 | 20.11 | 20.18 | 20.11 | 5,200 | 0 | 0.2 | |
01/08/2019 |
20.11
|
5,200 | 19.91 | 20.25 | 20.11 | 5,200 | 0 | 0.2 | |
31/07/2019 |
19.91
|
610 | 20.25 | 20.25 | 19.91 | 0 | 0 | 0 | |
30/07/2019 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 | |
29/07/2019 |
20.25
|
4,000 | 19.84 | 20.25 | 20.25 | 4,000 | 0 | 0.1 | |
26/07/2019 |
19.84
|
3,400 | 20.11 | 21.26 | 17.95 | 0 | 100 | -0.0 | |
25/07/2019 |
20.11
|
100 | 18.90 | 20.11 | 20.11 | 0 | 100 | -0.0 | |
24/07/2019 |
18.90
|
800 | 19.57 | 19.57 | 16.13 | 0 | 100 | -0.0 | |
23/07/2019 |
19.57
|
1,400 | 18.90 | 19.57 | 18.90 | 1,200 | 0 | 0.0 | |
22/07/2019 |
18.90
|
16,500 | 18.56 | 19.50 | 18.90 | 0 | 0 | 0 | |
19/07/2019 |
18.56
|
5,700 | 18.83 | 18.83 | 18.56 | 3,000 | 0 | 0.1 | |
18/07/2019 |
18.83
|
4,800 | 18.83 | 18.90 | 18.56 | 2,100 | 0 | 0.1 | |
17/07/2019 |
18.83
|
300 | 18.83 | 18.90 | 18.83 | 100 | 0 | 0.0 | |
16/07/2019 |
18.83
|
200 | 18.83 | 18.83 | 17.68 | 0 | 100 | -0.0 | |
15/07/2019 |
18.83
|
600 | 18.83 | 18.83 | 18.83 | 600 | 0 | 0.0 | |
12/07/2019 |
18.83
|
600 | 18.63 | 18.83 | 18.83 | 0 | 0 | 0 | |
11/07/2019 |
18.63
|
5,700 | 18.56 | 18.63 | 18.22 | 5,000 | 0 | 0.1 | |
10/07/2019 |
18.56
|
1,000 | 19.91 | 19.91 | 16.94 | 0 | 100 | -0.0 | |
09/07/2019 |
19.91
|
125 | 18.22 | 19.91 | 19.91 | 0 | 0 | 0 | |
08/07/2019 |
18.22
|
13,700 | 17.88 | 18.76 | 17.88 | 600 | 0 | 0.0 | |
05/07/2019 |
17.88
|
2,600 | 17.88 | 17.88 | 17.88 | 2,000 | 0 | 0.1 | |
04/07/2019 |
17.88
|
2,000 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 | |
03/07/2019 |
17.88
|
200 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 | |
02/07/2019 |
17.88
|
700 | 18.22 | 18.22 | 17.55 | 0 | 0 | 0 | |
01/07/2019 |
18.22
|
2,500 | 17.55 | 18.22 | 17.55 | 0 | 0 | 0 | |
28/06/2019 |
17.55
|
1,200 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
27/06/2019 |
17.55
|
2,600 | 17.21 | 17.55 | 17.55 | 0 | 0 | 0 | |
26/06/2019 |
17.21
|
4,400 | 17.55 | 17.55 | 17.21 | 0 | 0 | 0 | |
25/06/2019 |
17.55
|
2,100 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
24/06/2019 |
17.55
|
4,300 | 17.55 | 17.55 | 17.01 | 0 | 0 | 0 | |
21/06/2019 |
17.55
|
4,500 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
20/06/2019 |
17.55
|
2,600 | 18.09 | 18.09 | 17.55 | 0 | 0 | 0 | |
19/06/2019 |
18.09
|
100 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 | |
18/06/2019 |
18.09
|
0 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 | |
17/06/2019 |
18.09
|
107 | 17.75 | 18.09 | 18.09 | 100 | 7 | 0.0 | |
14/06/2019 |
17.75
|
1,600 | 17.61 | 17.75 | 17.75 | 0 | 0 | 0 | |
13/06/2019 |
17.61
|
300 | 18.09 | 18.09 | 17.61 | 0 | 0 | 0 | |
12/06/2019 |
18.09
|
1,100 | 17.55 | 18.09 | 17.55 | 800 | 0 | 0.0 | |
11/06/2019 |
17.55
|
0 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
10/06/2019 |
17.55
|
1,000 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
07/06/2019 |
17.55
|
12,200 | 17.01 | 17.55 | 17.14 | 0 | 0 | 0 | |
06/06/2019 |
17.01
|
1,500 | 17.21 | 17.21 | 17.01 | 100 | 0 | 0.0 | |
05/06/2019 |
17.21
|
1,800 | 17.01 | 17.21 | 17.01 | 200 | 0 | 0.0 | |
04/06/2019 |
17.01
|
5,400 | 16.87 | 17.14 | 17.01 | 0 | 0 | 0 | |
03/06/2019 |
16.87
|
3,400 | 16.87 | 17.07 | 16.87 | 0 | 0 | 0 | |
31/05/2019 |
16.87
|
1,900 | 16.94 | 16.94 | 16.87 | 1,000 | 1,500 | -0.0 | |
30/05/2019 |
16.94
|
300 | 17.07 | 17.07 | 16.94 | 0 | 0 | 0 | |
29/05/2019 |
17.07
|
900 | 17.55 | 17.55 | 17.07 | 0 | 0 | 0 | |
28/05/2019 |
17.55
|
2,500 | 17.55 | 17.75 | 17.55 | 0 | 0 | 0 | |
27/05/2019: Cổ tức tiền mặt tỉ lệ: 40% | |||||||||
27/05/2019 |
17.55
|
2,733 | 16.87 | 18.83 | 17.55 | 100 | 0 | 0.0 | |
24/05/2019 |
16.87
|
5,400 | 16.81 | 16.87 | 16.87 | 0 | 0 | 0 | |
23/05/2019 |
16.81
|
8,800 | 17.05 | 17.05 | 16.81 | 0 | 0 | 0 | |
22/05/2019 |
17.05
|
5,000 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
21/05/2019 |
17.05
|
6,000 | 16.87 | 17.10 | 17.05 | 0 | 0 | 0 | |
20/05/2019 |
16.87
|
1,100 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
17/05/2019 |
16.87
|
6,920 | 16.29 | 17.10 | 16.87 | 900 | 0 | 0.0 | |
16/05/2019 |
16.29
|
5,600 | 17.34 | 17.34 | 16.29 | 0 | 0 | 0 | |
15/05/2019 |
17.34
|
0 | 17.34 | 17.34 | 17.34 | 0 | 0 | 0 | |
14/05/2019 |
17.34
|
0 | 17.80 | 17.34 | 17.34 | 0 | 0 | 0 | |
13/05/2019 |
17.80
|
200 | 15.94 | 17.80 | 16.81 | 200 | 0 | 0.0 | |
10/05/2019 |
15.94
|
200 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
09/05/2019 |
15.94
|
100 | 16.29 | 16.29 | 15.94 | 0 | 0 | 0 | |
08/05/2019 |
16.29
|
200 | 16.52 | 16.52 | 15.53 | 100 | 0 | 0.0 | |
07/05/2019 |
16.52
|
1,400 | 16.41 | 16.52 | 16.46 | 0 | 0 | 0 | |
06/05/2019 |
16.41
|
6,200 | 16.81 | 17.10 | 16.41 | 1,000 | 0 | 0.0 | |
03/05/2019 |
16.81
|
0 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 | |
02/05/2019 |
16.81
|
0 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 | |
26/04/2019 |
16.81
|
2,200 | 16.70 | 17.22 | 16.64 | 0 | 0 | 0 | |
25/04/2019 |
16.70
|
8,100 | 16.70 | 16.70 | 16.64 | 2,000 | 0 | 0.1 | |
24/04/2019 |
16.70
|
5,000 | 17.34 | 17.34 | 16.70 | 0 | 0 | 0 | |
23/04/2019 |
17.34
|
12,980 | 17.45 | 17.45 | 16.52 | 0 | 0 | 0 | |
22/04/2019 |
17.45
|
1,100 | 17.98 | 17.98 | 17.05 | 0 | 0 | 0 | |
19/04/2019 |
17.98
|
300 | 17.74 | 17.98 | 16.70 | 200 | 0 | 0.0 | |
18/04/2019 |
17.74
|
100 | 18.03 | 18.03 | 17.74 | 100 | 0 | 0.0 | |
17/04/2019 |
18.03
|
4,800 | 16.35 | 18.03 | 16.35 | 0 | 0 | 0 | |
16/04/2019 |
16.35
|
1,000 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 | |
12/04/2019 |
16.35
|
3,000 | 17.16 | 18.03 | 16.29 | 100 | 0 | 0.0 | |
11/04/2019 |
17.16
|
200 | 16.29 | 17.16 | 17.16 | 0 | 0 | 0 | |
10/04/2019 |
16.29
|
2,100 | 15.71 | 17.74 | 16.29 | 0 | 0 | 0 |