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) |
-0.50 | -1.22% | 26,000 | 0 | 0 |
40
41
40.50
|
2 tháng
(2024-07-22) |
0 | 0% | 109,900 | 0 | 0 |
39.90
41
40.50
|
3 tháng
(2024-06-24) |
-0.50 | -1.22% | 181,600 | 0 | 0 |
39.90
42
40.50
|
6 tháng
(2024-03-25) |
3.31 | 8.91% | 463,951 | 0 | 0 |
37.19
42
40.50
|
12 tháng
(2023-09-26) |
5.13 | 14.50% | 692,210 | 0 | 0 |
33.90
42
40.50
|
24 tháng
(2022-10-03) |
5.91 | 17.09% | 828,201 | 1,500 | 0.1 |
29.95
42
40.50
|
36 tháng
(2021-10-06) |
7.95 | 24.42% | 901,166 | 5,200 | 0.2 |
24.80
42
40.50
|
60 tháng
(2019-10-17) |
17.96 | 79.68% | 1,129,734 | 7,900 | 0.3 |
20.96
42
40.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
10/07/2019 |
23.10
|
1,496 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
09/07/2019 |
23.73
|
0 | 23.73 | 23.73 | 23.73 | 0 | 0 | 0 | |
08/07/2019 |
23.73
|
0 | 23.73 | 23.73 | 23.73 | 0 | 0 | 0 | |
05/07/2019 |
23.73
|
0 | 23.73 | 23.73 | 23.73 | 0 | 0 | 0 | |
04/07/2019 |
23.73
|
0 | 23.73 | 23.73 | 23.73 | 0 | 0 | 0 | |
03/07/2019 |
23.73
|
0 | 23.73 | 23.73 | 23.73 | 0 | 0 | 0 | |
02/07/2019 |
23.73
|
0 | 23.73 | 23.73 | 23.73 | 0 | 0 | 0 | |
01/07/2019 |
23.73
|
25 | 23.73 | 23.73 | 23.73 | 0 | 0 | 0 | |
28/06/2019 |
23.73
|
1,000 | 23.73 | 23.73 | 23.73 | 0 | 0 | 0 | |
27/06/2019 |
23.73
|
0 | 23.73 | 23.73 | 23.73 | 0 | 0 | 0 | |
26/06/2019 |
23.73
|
0 | 23.73 | 23.73 | 23.73 | 0 | 0 | 0 | |
25/06/2019 |
23.73
|
0 | 23.73 | 23.73 | 23.73 | 0 | 0 | 0 | |
24/06/2019 |
23.73
|
0 | 23.73 | 23.73 | 23.73 | 0 | 0 | 0 | |
21/06/2019 |
23.73
|
0 | 23.73 | 23.73 | 23.73 | 0 | 0 | 0 | |
20/06/2019 |
23.73
|
0 | 23.73 | 23.73 | 23.73 | 0 | 0 | 0 | |
19/06/2019 |
23.73
|
0 | 23.73 | 23.73 | 23.73 | 0 | 0 | 0 | |
18/06/2019 |
23.73
|
0 | 23.73 | 23.73 | 23.73 | 0 | 0 | 0 | |
17/06/2019 |
23.73
|
600 | 23.73 | 23.73 | 23.73 | 0 | 0 | 0 | |
14/06/2019 |
24.35
|
1,000 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 | |
13/06/2019 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
12/06/2019 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
11/06/2019 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
10/06/2019 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
07/06/2019 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
06/06/2019 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
05/06/2019 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
04/06/2019 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
03/06/2019 |
24.04
|
25 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
31/05/2019 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
30/05/2019 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
29/05/2019 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
28/05/2019 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
27/05/2019 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
24/05/2019 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
23/05/2019 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
22/05/2019 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
21/05/2019 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
20/05/2019 |
24.04
|
100 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
17/05/2019: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
17/05/2019 |
24.35
|
3,200 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 | |
16/05/2019 |
24.23
|
5,600 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
15/05/2019 |
24.11
|
77 | 24.11 | 24.11 | 24.11 | 0 | 0 | 0 | |
14/05/2019 |
24.11
|
0 | 24.11 | 24.11 | 24.11 | 0 | 0 | 0 | |
13/05/2019 |
24.29
|
6,500 | 23.44 | 24.29 | 23.44 | 0 | 0 | 0 | |
10/05/2019 |
23.44
|
0 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 | |
09/05/2019 |
23.44
|
0 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 | |
08/05/2019 |
23.44
|
4,300 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 | |
07/05/2019 |
24.05
|
500 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
06/05/2019 |
23.14
|
0 | 23.14 | 23.14 | 23.14 | 0 | 0 | 0 | |
03/05/2019 |
23.14
|
0 | 23.14 | 23.14 | 23.14 | 0 | 0 | 0 | |
02/05/2019 |
23.14
|
0 | 23.14 | 23.14 | 23.14 | 0 | 0 | 0 | |
26/04/2019 |
23.14
|
0 | 23.14 | 23.14 | 23.14 | 0 | 0 | 0 | |
25/04/2019 |
23.14
|
0 | 23.14 | 23.14 | 23.14 | 0 | 0 | 0 | |
24/04/2019 |
23.14
|
0 | 23.14 | 23.14 | 23.14 | 0 | 0 | 0 | |
23/04/2019 |
23.14
|
1,900 | 23.14 | 23.14 | 23.14 | 0 | 0 | 0 | |
22/04/2019 |
23.14
|
7,800 | 23.14 | 23.14 | 23.14 | 0 | 0 | 0 | |
19/04/2019 |
23.14
|
40 | 23.14 | 23.14 | 23.14 | 0 | 0 | 0 | |
18/04/2019 |
23.14
|
0 | 23.14 | 23.14 | 23.14 | 0 | 0 | 0 | |
17/04/2019 |
23.14
|
0 | 23.14 | 23.14 | 23.14 | 0 | 0 | 0 | |
16/04/2019 |
23.14
|
0 | 23.14 | 23.14 | 23.14 | 0 | 0 | 0 | |
12/04/2019 |
23.20
|
400 | 23.14 | 23.20 | 23.14 | 0 | 0 | 0 | |
11/04/2019 |
23.14
|
400 | 23.14 | 23.14 | 23.14 | 0 | 0 | 0 | |
10/04/2019 |
23.14
|
1,100 | 22.96 | 23.14 | 22.96 | 0 | 0 | 0 | |
09/04/2019 |
22.96
|
1,100 | 22.96 | 22.96 | 22.96 | 0 | 0 | 0 | |
08/04/2019 |
22.84
|
0 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 | |
05/04/2019 |
22.84
|
43 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 | |
04/04/2019 |
22.84
|
100 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 | |
03/04/2019 |
22.84
|
0 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 | |
02/04/2019 |
22.84
|
1,000 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 | |
01/04/2019 |
22.90
|
4,000 | 22.84 | 22.90 | 22.84 | 0 | 0 | 0 | |
29/03/2019 |
22.84
|
0 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 | |
28/03/2019 |
22.84
|
5,800 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 | |
27/03/2019 |
22.78
|
20 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
26/03/2019 |
22.84
|
2,053 | 22.54 | 22.84 | 22.54 | 0 | 0 | 0 | |
25/03/2019 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
22/03/2019 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
21/03/2019 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
20/03/2019 |
22.54
|
600 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
19/03/2019 |
22.84
|
5,120 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 | |
18/03/2019 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
15/03/2019 |
22.54
|
20 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
14/03/2019 |
22.54
|
10 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
13/03/2019 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
12/03/2019 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
11/03/2019 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
08/03/2019 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
07/03/2019 |
22.54
|
43 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
06/03/2019 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
05/03/2019 |
22.54
|
100 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
04/03/2019 |
22.54
|
100 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
01/03/2019 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
28/02/2019 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
27/02/2019 |
22.54
|
8 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
26/02/2019 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
25/02/2019 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
22/02/2019 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
21/02/2019 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
20/02/2019 |
22.54
|
92 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
19/02/2019 |
22.54
|
1,200 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
18/02/2019 |
23.32
|
0 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 |