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) |
-0.80 | -2.17% | 10,600 | 0 | 0 |
36
42.90
36
|
2 tháng
(2024-07-22) |
-5.20 | -12.62% | 21,200 | 0 | 0 |
35.50
42.90
36
|
3 tháng
(2024-06-24) |
-1.50 | -4% | 31,500 | 300 | 0.0 |
35
42.90
36
|
6 tháng
(2024-03-25) |
2.38 | 7.08% | 165,805 | -34,900 | -1.2 |
32.18
42.90
36
|
12 tháng
(2023-09-26) |
8.07 | 28.89% | 206,080 | -41,400 | -1.4 |
27.47
42.90
36
|
24 tháng
(2022-10-03) |
-1.37 | -3.67% | 306,553 | -48,500 | -1.7 |
27
47.80
36
|
36 tháng
(2021-10-06) |
-5.08 | -12.37% | 401,903 | -76,900 | -3.1 |
27
55.78
36
|
60 tháng
(2019-10-17) |
10.35 | 40.36% | 574,365 | -75,800 | -3.2 |
23.59
76.25
36
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
26.55
|
300 | 26.48 | 26.55 | 26.48 | 0 | 100 | -0.0 | |
10/07/2019 |
28.06
|
900 | 28.06 | 28.06 | 28.06 | 900 | 0 | 0.0 | |
09/07/2019 |
28.06
|
800 | 28.06 | 28.06 | 28.06 | 0 | 100 | -0.0 | |
08/07/2019 |
33.77
|
900 | 26.10 | 33.77 | 26.10 | 0 | 100 | -0.0 | |
05/07/2019 |
30.61
|
100 | 30.61 | 30.61 | 30.61 | 0 | 0 | 0 | |
04/07/2019 |
28.88
|
200 | 25.65 | 27.68 | 25.65 | 0 | 100 | -0.0 | |
03/07/2019 |
28.88
|
100 | 28.88 | 28.88 | 28.88 | 0 | 0 | 0 | |
02/07/2019 |
25.95
|
100 | 25.95 | 25.95 | 25.95 | 0 | 100 | -0.0 | |
01/07/2019 |
29.86
|
300 | 26.70 | 29.86 | 26.70 | 0 | 0 | 0 | |
28/06/2019 |
26.55
|
3,500 | 26.70 | 26.70 | 26.55 | 700 | 0 | 0.0 | |
27/06/2019 |
26.55
|
100 | 26.55 | 26.55 | 26.55 | 0 | 100 | -0.0 | |
26/06/2019 |
32.27
|
500 | 24.29 | 32.27 | 24.29 | 0 | 100 | -0.0 | |
25/06/2019 |
28.21
|
300 | 28.21 | 28.21 | 28.21 | 0 | 0 | 0 | |
24/06/2019 |
24.75
|
100 | 24.75 | 24.75 | 24.75 | 0 | 100 | -0.0 | |
21/06/2019 |
29.11
|
100 | 29.11 | 29.11 | 29.11 | 0 | 0 | 0 | |
20/06/2019 |
25.42
|
1,500 | 25.42 | 25.42 | 25.42 | 0 | 1,500 | -0.1 | |
19/06/2019 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
18/06/2019 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
17/06/2019 |
22.11
|
100 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
14/06/2019 |
25.42
|
100 | 25.42 | 25.42 | 25.42 | 0 | 0 | 0 | |
13/06/2019 |
28.28
|
0 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
12/06/2019 |
28.28
|
0 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
11/06/2019 |
28.28
|
0 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
10/06/2019 |
28.28
|
400 | 28.28 | 28.28 | 28.21 | 200 | 0 | 0.0 | |
07/06/2019 |
29.48
|
0 | 29.48 | 29.48 | 29.48 | 0 | 0 | 0 | |
06/06/2019 |
29.48
|
0 | 29.48 | 29.48 | 29.48 | 0 | 0 | 0 | |
05/06/2019 |
29.48
|
200 | 29.48 | 29.48 | 29.48 | 0 | 0 | 0 | |
04/06/2019 |
30.09
|
1,100 | 23.92 | 30.09 | 23.92 | 0 | 100 | -0.0 | |
03/06/2019 |
28.06
|
500 | 28.06 | 28.06 | 28.06 | 500 | 0 | 0.0 | |
31/05/2019 |
28.06
|
300 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
30/05/2019 |
28.51
|
300 | 28.06 | 28.51 | 28.06 | 0 | 0 | 0 | |
29/05/2019 |
28.21
|
300 | 25.27 | 30.16 | 25.27 | 0 | 100 | -0.0 | |
28/05/2019 |
29.71
|
900 | 29.71 | 29.71 | 29.71 | 900 | 0 | 0.0 | |
27/05/2019 |
32.34
|
200 | 27.53 | 32.34 | 27.53 | 0 | 100 | -0.0 | |
24/05/2019 |
32.34
|
200 | 32.34 | 32.34 | 32.34 | 0 | 0 | 0 | |
23/05/2019 |
32.34
|
700 | 32.34 | 32.34 | 32.34 | 0 | 0 | 0 | |
22/05/2019 |
30.46
|
250 | 30.46 | 30.46 | 30.46 | 200 | 0 | 0.0 | |
21/05/2019 |
30.46
|
0 | 30.46 | 30.46 | 30.46 | 0 | 0 | 0 | |
20/05/2019 |
30.46
|
0 | 30.46 | 30.46 | 30.46 | 0 | 0 | 0 | |
17/05/2019: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
17/05/2019 |
30.46
|
2,300 | 30.46 | 30.46 | 30.46 | 2,300 | 0 | 0.1 | |
16/05/2019 |
30.09
|
600 | 30.09 | 30.09 | 30.09 | 0 | 0 | 0 | |
15/05/2019 |
30.16
|
300 | 30.45 | 30.45 | 30.16 | 0 | 0 | 0 | |
14/05/2019 |
31.10
|
0 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 | |
13/05/2019 |
31.10
|
100 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 | |
10/05/2019 |
30.74
|
300 | 30.74 | 30.74 | 30.74 | 0 | 0 | 0 | |
09/05/2019 |
30.81
|
600 | 30.74 | 30.81 | 30.74 | 0 | 0 | 0 | |
08/05/2019 |
29.29
|
50 | 29.29 | 29.29 | 29.29 | 0 | 0 | 0 | |
07/05/2019 |
29.29
|
18,500 | 26.32 | 29.43 | 26.32 | 18,400 | 100 | 0.7 | |
06/05/2019 |
30.96
|
100 | 30.96 | 30.96 | 30.96 | 0 | 0 | 0 | |
03/05/2019 |
30.01
|
0 | 30.01 | 30.01 | 30.01 | 0 | 0 | 0 | |
02/05/2019 |
30.01
|
100 | 30.01 | 30.01 | 30.01 | 0 | 0 | 0 | |
26/04/2019 |
28.42
|
1,500 | 30.81 | 30.81 | 28.42 | 1,400 | 1,400 | 0 | |
25/04/2019 |
28.42
|
0 | 28.42 | 28.42 | 28.42 | 0 | 0 | 0 | |
24/04/2019 |
28.42
|
0 | 28.42 | 28.42 | 28.42 | 0 | 0 | 0 | |
23/04/2019 |
28.42
|
0 | 28.42 | 28.42 | 28.42 | 0 | 0 | 0 | |
22/04/2019 |
28.42
|
0 | 28.42 | 28.42 | 28.42 | 0 | 0 | 0 | |
19/04/2019 |
28.42
|
100 | 28.42 | 28.42 | 28.42 | 0 | 100 | -0.0 | |
18/04/2019 |
31.39
|
100 | 31.39 | 31.39 | 31.39 | 0 | 0 | 0 | |
17/04/2019 |
31.61
|
300 | 28.64 | 31.61 | 28.64 | 0 | 100 | -0.0 | |
16/04/2019 |
31.10
|
100 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 | |
12/04/2019 |
29.36
|
8,500 | 29.80 | 29.80 | 29.36 | 7,600 | 0 | 0.3 | |
11/04/2019 |
30.59
|
0 | 30.59 | 30.59 | 30.59 | 0 | 0 | 0 | |
10/04/2019 |
30.59
|
0 | 30.59 | 30.59 | 30.59 | 0 | 0 | 0 | |
09/04/2019 |
30.30
|
9,000 | 30.74 | 30.74 | 30.30 | 8,900 | 0 | 0.4 | |
08/04/2019 |
30.45
|
9,300 | 30.52 | 30.74 | 30.30 | 500 | 0 | 0.0 | |
05/04/2019 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
04/04/2019 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
03/04/2019 |
30.30
|
325 | 30.30 | 30.30 | 30.30 | 0 | 100 | -0.0 | |
02/04/2019 |
34.00
|
100 | 34.00 | 34.00 | 34.00 | 0 | 0 | 0 | |
01/04/2019 |
34.07
|
200 | 29.22 | 34.07 | 29.22 | 100 | 100 | 0 | |
29/03/2019 |
34.36
|
100 | 34.36 | 34.36 | 34.36 | 0 | 0 | 0 | |
28/03/2019 |
31.90
|
200 | 31.17 | 31.90 | 28.20 | 0 | 100 | -0.0 | |
27/03/2019 |
33.13
|
100 | 33.13 | 33.13 | 33.13 | 0 | 0 | 0 | |
26/03/2019 |
31.17
|
100 | 31.17 | 31.17 | 31.17 | 0 | 0 | 0 | |
25/03/2019 |
31.17
|
400 | 31.17 | 31.17 | 31.17 | 400 | 0 | 0.0 | |
22/03/2019 |
31.03
|
0 | 31.03 | 31.03 | 31.03 | 0 | 0 | 0 | |
21/03/2019 |
31.17
|
1,500 | 29.14 | 31.17 | 29.14 | 0 | 100 | -0.0 | |
20/03/2019 |
31.17
|
500 | 31.17 | 31.17 | 31.17 | 500 | 0 | 0.0 | |
19/03/2019 |
31.17
|
0 | 31.17 | 31.17 | 31.17 | 0 | 0 | 0 | |
18/03/2019 |
31.17
|
2,000 | 31.17 | 31.17 | 31.17 | 1,600 | 0 | 0.1 | |
15/03/2019 |
31.17
|
600 | 31.17 | 31.17 | 31.17 | 300 | 600 | -0.0 | |
14/03/2019 |
30.81
|
8,350 | 31.25 | 31.25 | 30.81 | 2,800 | 4,200 | -0.1 | |
13/03/2019 |
30.45
|
3,900 | 31.25 | 31.25 | 30.45 | 2,800 | 0 | 0.1 | |
12/03/2019 |
31.17
|
4,600 | 31.17 | 31.17 | 31.17 | 2,200 | 0 | 0.1 | |
11/03/2019 |
31.17
|
2,900 | 31.17 | 31.17 | 31.17 | 1,700 | 0 | 0.1 | |
08/03/2019 |
31.17
|
1,700 | 31.25 | 31.25 | 31.17 | 1,100 | 0 | 0.0 | |
07/03/2019 |
31.17
|
2,000 | 31.25 | 31.25 | 31.17 | 1,200 | 0 | 0.1 | |
06/03/2019 |
31.25
|
1,000 | 31.54 | 31.61 | 31.17 | 0 | 100 | -0.0 | |
05/03/2019 |
31.54
|
3,600 | 33.71 | 33.71 | 31.54 | 1,000 | 0 | 0.0 | |
04/03/2019 |
31.97
|
100 | 31.97 | 31.97 | 31.17 | 0 | 100 | -0.0 | |
01/03/2019 |
34.80
|
400 | 31.75 | 34.80 | 31.75 | 0 | 100 | -0.0 | |
28/02/2019 |
36.25
|
1,100 | 31.75 | 36.25 | 31.75 | 0 | 100 | -0.0 | |
27/02/2019 |
34.80
|
7,000 | 34.80 | 34.80 | 34.80 | 4,900 | 0 | 0.2 | |
26/02/2019 |
34.80
|
6,800 | 34.80 | 34.80 | 34.80 | 1,900 | 0 | 0.1 | |
25/02/2019 |
34.80
|
7,400 | 34.80 | 34.80 | 34.80 | 1,900 | 0 | 0.1 | |
22/02/2019 |
34.80
|
2,600 | 34.87 | 34.87 | 34.80 | 1,600 | 0 | 0.1 | |
21/02/2019 |
34.87
|
600 | 34.87 | 34.87 | 34.87 | 0 | 0 | 0 | |
20/02/2019 |
36.25
|
1,000 | 36.25 | 36.25 | 34.80 | 0 | 0 | 0 | |
19/02/2019 |
36.25
|
2,300 | 36.25 | 36.25 | 36.25 | 2,300 | 0 | 0.1 | |
18/02/2019 |
36.25
|
800 | 36.25 | 36.25 | 36.25 | 800 | 0 | 0.0 |