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) |
-1.30 | -7.03% | 25,300 | 500 | 0.0 |
17.10
19.20
17.20
|
2 tháng
(2024-07-22) |
-3.30 | -16.10% | 42,400 | 2,500 | 0.0 |
17.10
20.50
17.20
|
3 tháng
(2024-06-24) |
-2.90 | -14.43% | 68,400 | -800 | -0.0 |
17.10
23
17.20
|
6 tháng
(2024-03-25) |
-6.80 | -28.33% | 110,186 | -9,300 | -0.2 |
17.10
25.90
17.20
|
12 tháng
(2023-09-26) |
-11.20 | -39.44% | 145,084 | -23,900 | -0.6 |
17.10
37.60
17.20
|
24 tháng
(2022-10-03) |
-6.38 | -27.05% | 238,694 | -17,500 | -0.4 |
14.69
37.60
17.20
|
36 tháng
(2021-10-06) |
-7.04 | -29.03% | 406,753 | 800 | 0.1 |
14.69
37.60
17.20
|
60 tháng
(2019-10-17) |
-7.36 | -29.98% | 824,021 | -31,692 | -0.8 |
14.69
37.60
17.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
23.54
|
0 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 | |
10/07/2019 |
23.54
|
0 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 | |
09/07/2019 |
23.54
|
0 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 | |
08/07/2019 |
23.54
|
2,000 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 | |
05/07/2019 |
25.72
|
0 | 25.72 | 25.72 | 25.72 | 0 | 0 | 0 | |
04/07/2019 |
25.72
|
0 | 25.72 | 25.72 | 25.72 | 0 | 0 | 0 | |
03/07/2019 |
25.72
|
0 | 25.72 | 25.72 | 25.72 | 0 | 0 | 0 | |
02/07/2019 |
25.72
|
0 | 25.72 | 25.72 | 25.72 | 0 | 0 | 0 | |
01/07/2019 |
25.72
|
0 | 25.72 | 25.72 | 25.72 | 0 | 0 | 0 | |
28/06/2019 |
25.72
|
0 | 25.72 | 25.72 | 25.72 | 0 | 0 | 0 | |
27/06/2019 |
25.93
|
1,600 | 25.59 | 25.93 | 25.59 | 1,600 | 0 | 0.1 | |
26/06/2019 |
25.25
|
0 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 | |
25/06/2019 |
25.25
|
0 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 | |
24/06/2019 |
25.25
|
800 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 | |
21/06/2019 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
20/06/2019 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
19/06/2019 |
24.09
|
900 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
18/06/2019 |
24.56
|
700 | 23.20 | 24.56 | 23.20 | 200 | 0 | 0.0 | |
17/06/2019 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
14/06/2019 |
23.20
|
100 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
13/06/2019 |
24.56
|
0 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 | |
12/06/2019 |
24.56
|
126 | 24.56 | 24.56 | 24.56 | 100 | 0 | 0.0 | |
11/06/2019 |
24.56
|
264 | 24.56 | 24.56 | 24.56 | 200 | 0 | 0.0 | |
10/06/2019 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
07/06/2019 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
06/06/2019 |
24.56
|
1,500 | 23.88 | 24.56 | 23.88 | 500 | 0 | 0.0 | |
05/06/2019 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
04/06/2019 |
23.88
|
100 | 23.88 | 23.88 | 23.88 | 100 | 0 | 0.0 | |
03/06/2019 |
23.27
|
0 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |
31/05/2019 |
23.27
|
0 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |
30/05/2019 |
23.27
|
0 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |
29/05/2019 |
23.40
|
1,200 | 23.27 | 23.40 | 23.20 | 300 | 0 | 0.0 | |
28/05/2019 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
27/05/2019 |
23.20
|
20 | 23.20 | 23.20 | 23.20 | 20 | 0 | 0.0 | |
24/05/2019 |
23.20
|
100 | 23.20 | 23.20 | 23.20 | 100 | 0 | 0.0 | |
23/05/2019 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
22/05/2019 |
23.20
|
600 | 23.20 | 23.20 | 23.20 | 600 | 0 | 0.0 | |
21/05/2019 |
25.18
|
0 | 25.18 | 25.18 | 25.18 | 0 | 0 | 0 | |
20/05/2019 |
25.18
|
0 | 25.18 | 25.18 | 25.18 | 0 | 0 | 0 | |
17/05/2019 |
25.86
|
500 | 23.88 | 25.86 | 23.88 | 0 | 100 | -0.0 | |
16/05/2019 |
22.52
|
8 | 22.52 | 22.52 | 22.52 | 0 | 0 | 0 | |
15/05/2019 |
22.52
|
2,100 | 23.20 | 23.20 | 22.52 | 0 | 0 | 0 | |
14/05/2019 |
23.20
|
1,400 | 23.20 | 23.54 | 23.20 | 0 | 0 | 0 | |
13/05/2019 |
24.56
|
0 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 | |
10/05/2019 |
24.56
|
0 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 | |
09/05/2019 |
24.56
|
20 | 24.56 | 24.56 | 24.56 | 20 | 0 | 0.0 | |
08/05/2019 |
24.56
|
100 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 | |
07/05/2019 |
23.88
|
1,100 | 24.56 | 24.56 | 23.88 | 200 | 0 | 0.0 | |
06/05/2019 |
24.56
|
2,600 | 24.56 | 24.56 | 24.56 | 1,200 | 0 | 0.0 | |
03/05/2019 |
24.56
|
1,513 | 25.25 | 25.25 | 24.56 | 1,000 | 0 | 0.0 | |
02/05/2019 |
25.93
|
504 | 26.61 | 26.61 | 25.38 | 0 | 0 | 0 | |
26/04/2019 |
27.16
|
0 | 27.16 | 27.16 | 27.16 | 0 | 0 | 0 | |
25/04/2019: Cổ tức tiền mặt tỉ lệ: 60% | |||||||||
25/04/2019 |
25.25
|
900 | 27.98 | 27.98 | 25.25 | 200 | 0 | 0.0 | |
24/04/2019 |
27.98
|
104 | 27.98 | 27.98 | 27.98 | 0 | 0 | 0 | |
23/04/2019 |
27.38
|
500 | 27.98 | 27.98 | 27.38 | 0 | 0 | 0 | |
22/04/2019 |
28.51
|
1,000 | 28.87 | 28.87 | 25.00 | 200 | 0 | 0.0 | |
19/04/2019 |
29.17
|
610 | 29.17 | 29.17 | 29.17 | 0 | 0 | 0 | |
18/04/2019 |
29.17
|
3,800 | 28.57 | 29.76 | 28.57 | 0 | 0 | 0 | |
17/04/2019 |
28.57
|
2,000 | 29.76 | 29.76 | 28.57 | 0 | 0 | 0 | |
16/04/2019 |
29.76
|
4,700 | 28.87 | 29.76 | 28.87 | 200 | 0 | 0.0 | |
12/04/2019 |
28.87
|
4,990 | 27.38 | 28.87 | 27.38 | 0 | 0 | 0 | |
11/04/2019 |
27.38
|
9,700 | 26.78 | 27.38 | 26.78 | 0 | 0 | 0 | |
10/04/2019 |
25.71
|
14,400 | 24.40 | 26.19 | 24.40 | 5,800 | 0 | 0.3 | |
09/04/2019 |
24.70
|
17,900 | 25.59 | 25.89 | 24.11 | 0 | 0 | 0 | |
08/04/2019 |
25.59
|
9,800 | 23.69 | 25.59 | 23.69 | 0 | 0 | 0 | |
05/04/2019 |
24.70
|
11,400 | 24.94 | 26.78 | 24.70 | 0 | 0 | 0 | |
04/04/2019 |
24.88
|
3,400 | 24.40 | 24.88 | 24.40 | 0 | 0 | 0 | |
03/04/2019 |
24.70
|
1,500 | 24.11 | 24.70 | 24.11 | 0 | 0 | 0 | |
02/04/2019 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
01/04/2019 |
25.00
|
1,300 | 24.70 | 25.00 | 24.70 | 0 | 0 | 0 | |
29/03/2019 |
23.87
|
2,000 | 24.70 | 24.70 | 23.87 | 0 | 0 | 0 | |
28/03/2019 |
23.81
|
0 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 | |
27/03/2019 |
23.81
|
2,200 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 | |
26/03/2019 |
23.75
|
31,200 | 23.21 | 23.75 | 23.21 | 0 | 0 | 0 | |
25/03/2019 |
23.21
|
600 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
22/03/2019 |
23.21
|
400 | 22.92 | 23.21 | 22.92 | 0 | 0 | 0 | |
21/03/2019 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 | |
20/03/2019 |
22.74
|
900 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 | |
19/03/2019 |
23.15
|
2,000 | 23.04 | 23.15 | 23.04 | 0 | 0 | 0 | |
18/03/2019 |
23.21
|
2,200 | 23.21 | 23.21 | 22.92 | 0 | 0 | 0 | |
15/03/2019 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 | |
14/03/2019 |
22.74
|
3,000 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 | |
13/03/2019 |
22.62
|
700 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 | |
12/03/2019 |
22.62
|
2,001 | 22.62 | 22.62 | 18.99 | 0 | 0 | 0 | |
11/03/2019 |
22.32
|
1,000 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 | |
08/03/2019 |
22.68
|
2 | 22.68 | 22.68 | 22.68 | 0 | 0 | 0 | |
07/03/2019 |
22.68
|
901 | 22.68 | 22.68 | 22.68 | 0 | 0 | 0 | |
06/03/2019 |
22.68
|
100 | 22.68 | 22.68 | 19.29 | 0 | 0 | 0 | |
05/03/2019 |
22.62
|
4,300 | 23.21 | 23.21 | 22.44 | 0 | 0 | 0 | |
04/03/2019 |
22.02
|
2 | 22.02 | 22.02 | 22.02 | 0 | 0 | 0 | |
01/03/2019 |
22.02
|
0 | 22.02 | 22.02 | 22.02 | 0 | 0 | 0 | |
28/02/2019 |
22.02
|
0 | 22.02 | 22.02 | 22.02 | 0 | 0 | 0 | |
27/02/2019 |
22.02
|
700 | 22.02 | 22.02 | 22.02 | 0 | 0 | 0 | |
26/02/2019 |
21.73
|
2,000 | 21.73 | 21.73 | 21.73 | 0 | 0 | 0 | |
25/02/2019 |
21.73
|
100 | 21.73 | 21.73 | 21.73 | 0 | 0 | 0 | |
22/02/2019 |
21.13
|
0 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 | |
21/02/2019 |
21.13
|
0 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 | |
20/02/2019 |
21.13
|
0 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 | |
19/02/2019 |
21.13
|
0 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 | |
18/02/2019 |
21.13
|
0 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 |