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) |
-10.60 | -19.06% | 600 | -400 | -0.0 |
45
55.60
45
|
2 tháng
(2024-07-22) |
-4.40 | -8.91% | 7,100 | -2,000 | -0.1 |
45
55.60
45
|
3 tháng
(2024-06-24) |
-0.26 | -0.59% | 10,800 | -2,300 | -0.1 |
45
55.60
45
|
6 tháng
(2024-03-25) |
1.15 | 2.62% | 70,500 | 11,600 | 0.6 |
43.85
55.60
45
|
12 tháng
(2023-09-26) |
1.91 | 4.43% | 118,300 | 29,000 | 1.4 |
41.62
55.93
45
|
24 tháng
(2022-10-03) |
6.90 | 18.12% | 140,200 | 25,080 | -0.5 |
35.46
55.93
45
|
36 tháng
(2021-10-06) |
14 | 45.14% | 271,100 | 35,080 | -16.8 |
28.60
55.93
45
|
60 tháng
(2019-10-17) |
29.49 | 190.08% | 445,150 | 29,960 | -16.8 |
15.51
55.93
45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/06/2019 |
17.28
|
10 | 18.51 | 18.51 | 17.28 | 0 | 10 | -0.0 | |
21/06/2019 |
18.51
|
240 | 17.32 | 18.51 | 18.51 | 0 | 0 | 0 | |
20/06/2019 |
17.32
|
10 | 18.62 | 18.62 | 17.32 | 0 | 10 | -0.0 | |
19/06/2019 |
18.62
|
10 | 20.00 | 20.00 | 18.62 | 0 | 10 | -0.0 | |
18/06/2019 |
20.00
|
120 | 20.63 | 20.63 | 19.21 | 0 | 10 | -0.0 | |
17/06/2019 |
20.63
|
20 | 19.33 | 20.63 | 19.33 | 10 | 10 | 0 | |
14/06/2019 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
13/06/2019 |
19.33
|
3,030 | 19.37 | 19.37 | 18.11 | 0 | 10 | -0.0 | |
12/06/2019 |
19.37
|
50 | 18.11 | 19.37 | 19.37 | 0 | 0 | 0 | |
11/06/2019 |
18.11
|
10 | 17.95 | 18.11 | 18.11 | 0 | 0 | 0 | |
10/06/2019 |
17.95
|
10 | 17.95 | 17.95 | 17.95 | 0 | 10 | -0.0 | |
07/06/2019 |
17.95
|
70 | 19.21 | 19.21 | 17.95 | 0 | 0 | 0 | |
06/06/2019 |
19.21
|
20 | 19.21 | 19.21 | 19.21 | 20 | 10 | 0.0 | |
05/06/2019 |
19.21
|
20 | 19.25 | 19.25 | 19.06 | 10 | 0 | 0.0 | |
04/06/2019 |
19.25
|
490 | 20.67 | 20.67 | 19.25 | 0 | 10 | -0.0 | |
03/06/2019 |
20.67
|
90 | 21.97 | 21.97 | 20.43 | 0 | 10 | -0.0 | |
31/05/2019 |
21.97
|
250 | 22.32 | 22.32 | 20.79 | 0 | 10 | -0.0 | |
30/05/2019 |
22.32
|
20 | 21.85 | 22.32 | 20.36 | 0 | 10 | -0.0 | |
29/05/2019 |
21.85
|
220 | 20.83 | 21.85 | 19.41 | 0 | 10 | -0.0 | |
28/05/2019 |
20.83
|
70 | 19.69 | 21.06 | 20.83 | 0 | 40 | -0.0 | |
27/05/2019 |
19.69
|
600 | 20.32 | 20.32 | 18.90 | 350 | 40 | 0.0 | |
24/05/2019 |
20.32
|
320 | 20.47 | 20.47 | 19.06 | 0 | 10 | -0.0 | |
23/05/2019 |
20.47
|
10 | 21.97 | 21.97 | 20.47 | 0 | 10 | -0.0 | |
22/05/2019 |
21.97
|
20 | 21.62 | 21.97 | 20.20 | 0 | 10 | -0.0 | |
21/05/2019 |
21.62
|
20 | 20.28 | 21.62 | 21.62 | 0 | 0 | 0 | |
20/05/2019 |
20.28
|
60 | 21.73 | 21.73 | 20.28 | 0 | 10 | -0.0 | |
17/05/2019: Cổ tức tiền mặt tỉ lệ: 9.5% | |||||||||
17/05/2019 |
21.73
|
100 | 20.40 | 21.73 | 19.69 | 0 | 10 | -0.0 | |
16/05/2019 |
20.40
|
20 | 20.40 | 20.40 | 20.40 | 0 | 10 | -0.0 | |
15/05/2019 |
20.40
|
350 | 21.91 | 21.91 | 20.40 | 0 | 10 | -0.0 | |
14/05/2019 |
21.91
|
510 | 23.55 | 23.55 | 21.91 | 0 | 10 | -0.0 | |
13/05/2019 |
23.55
|
60 | 22.45 | 23.55 | 20.89 | 0 | 10 | -0.0 | |
10/05/2019 |
22.45
|
40 | 22.48 | 22.48 | 20.93 | 0 | 10 | -0.0 | |
09/05/2019 |
22.48
|
30 | 21.46 | 22.48 | 20.05 | 0 | 10 | -0.0 | |
08/05/2019 |
21.46
|
70 | 23.05 | 23.05 | 21.46 | 0 | 10 | -0.0 | |
07/05/2019 |
23.05
|
110 | 22.41 | 23.17 | 20.85 | 0 | 10 | -0.0 | |
06/05/2019 |
22.41
|
1,100 | 22.75 | 22.75 | 21.19 | 1,000 | 10 | 0.0 | |
03/05/2019 |
22.75
|
110 | 21.27 | 22.75 | 20.02 | 0 | 10 | -0.0 | |
02/05/2019 |
21.27
|
210 | 20.51 | 21.27 | 20.51 | 170 | 10 | 0.0 | |
26/04/2019 |
20.51
|
1,910 | 19.29 | 20.51 | 18.00 | 0 | 1,900 | -0.0 | |
25/04/2019 |
19.29
|
530 | 20.51 | 20.51 | 19.26 | 0 | 510 | -0.0 | |
24/04/2019 |
20.51
|
50 | 22.03 | 22.03 | 20.51 | 0 | 10 | -0.0 | |
23/04/2019 |
22.03
|
30 | 22.03 | 22.03 | 20.55 | 0 | 10 | -0.0 | |
22/04/2019 |
22.03
|
30 | 21.23 | 22.03 | 19.75 | 0 | 20 | -0.0 | |
19/04/2019 |
21.23
|
0 | 21.23 | 21.23 | 21.23 | 0 | 0 | 0 | |
18/04/2019 |
21.23
|
10 | 22.60 | 22.60 | 21.23 | 0 | 10 | -0.0 | |
17/04/2019 |
22.60
|
20 | 21.16 | 22.60 | 19.75 | 0 | 0 | 0 | |
16/04/2019 |
21.16
|
4,050 | 22.67 | 23.02 | 21.16 | 0 | 4,050 | -0.1 | |
12/04/2019 |
22.67
|
0 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 | |
11/04/2019 |
22.67
|
30 | 24.31 | 24.31 | 22.67 | 0 | 20 | -0.0 | |
10/04/2019 |
24.31
|
20 | 22.86 | 24.31 | 21.42 | 0 | 10 | -0.0 | |
09/04/2019 |
22.86
|
20 | 23.55 | 23.55 | 21.95 | 0 | 10 | -0.0 | |
08/04/2019 |
23.55
|
20 | 22.79 | 23.55 | 21.88 | 0 | 10 | -0.0 | |
05/04/2019 |
22.79
|
270 | 21.91 | 22.79 | 20.66 | 0 | 240 | -0.0 | |
04/04/2019 |
21.91
|
10 | 23.55 | 23.55 | 21.91 | 0 | 10 | -0.0 | |
03/04/2019 |
23.55
|
50 | 22.64 | 23.55 | 23.55 | 0 | 0 | 0 | |
02/04/2019 |
22.64
|
20 | 24.31 | 24.31 | 22.64 | 0 | 10 | -0.0 | |
01/04/2019 |
24.31
|
1,840 | 22.98 | 24.54 | 21.38 | 0 | 10 | -0.0 | |
29/03/2019 |
22.98
|
60 | 24.69 | 26.21 | 22.98 | 0 | 30 | -0.0 | |
28/03/2019 |
24.69
|
70 | 23.93 | 25.07 | 22.26 | 0 | 10 | -0.0 | |
27/03/2019 |
23.93
|
0 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
26/03/2019 |
23.93
|
120 | 22.79 | 23.93 | 21.19 | 0 | 10 | -0.0 | |
25/03/2019 |
22.79
|
10 | 22.03 | 22.79 | 22.79 | 0 | 0 | 0 | |
22/03/2019 |
22.03
|
30 | 21.31 | 22.03 | 22.03 | 0 | 0 | 0 | |
21/03/2019 |
21.31
|
30 | 22.71 | 23.93 | 21.31 | 0 | 0 | 0 | |
20/03/2019 |
22.71
|
1,460 | 21.23 | 22.71 | 19.75 | 1,080 | 10 | 0.0 | |
19/03/2019 |
21.23
|
40 | 22.79 | 22.79 | 21.23 | 0 | 10 | -0.0 | |
18/03/2019 |
22.79
|
50 | 22.64 | 22.79 | 21.08 | 0 | 10 | -0.0 | |
15/03/2019 |
22.64
|
500 | 24.31 | 24.31 | 22.64 | 0 | 10 | -0.0 | |
14/03/2019 |
24.31
|
110 | 23.78 | 24.31 | 22.14 | 0 | 10 | -0.0 | |
13/03/2019 |
23.78
|
40 | 24.16 | 24.23 | 22.48 | 20 | 10 | 0.0 | |
12/03/2019 |
24.16
|
20 | 22.64 | 24.16 | 21.08 | 0 | 10 | -0.0 | |
11/03/2019 |
22.64
|
10 | 24.31 | 24.31 | 22.64 | 0 | 10 | -0.0 | |
08/03/2019 |
24.31
|
10 | 23.40 | 24.31 | 24.31 | 0 | 0 | 0 | |
07/03/2019 |
23.40
|
300 | 21.88 | 23.40 | 23.40 | 0 | 0 | 0 | |
06/03/2019 |
21.88
|
3,330 | 21.88 | 23.32 | 21.27 | 3,320 | 700 | 0.1 | |
05/03/2019 |
21.88
|
2,450 | 20.51 | 21.88 | 19.10 | 2,290 | 10 | 0.1 | |
04/03/2019 |
20.51
|
20 | 20.17 | 20.51 | 18.84 | 0 | 10 | -0.0 | |
01/03/2019 |
20.17
|
10 | 21.65 | 21.65 | 20.17 | 0 | 0 | 0 | |
28/02/2019 |
21.65
|
310 | 21.72 | 21.72 | 20.21 | 0 | 10 | -0.0 | |
27/02/2019 |
21.72
|
40 | 20.32 | 21.72 | 18.91 | 0 | 10 | -0.0 | |
26/02/2019 |
20.32
|
770 | 18.99 | 20.32 | 20.13 | 0 | 0 | 0 | |
25/02/2019 |
18.99
|
30 | 20.05 | 21.34 | 18.69 | 0 | 10 | -0.0 | |
22/02/2019 |
20.05
|
40 | 21.53 | 21.53 | 20.05 | 0 | 10 | -0.0 | |
21/02/2019 |
21.53
|
10 | 23.13 | 23.13 | 21.53 | 0 | 10 | -0.0 | |
20/02/2019 |
23.13
|
1,710 | 21.72 | 23.24 | 20.21 | 0 | 10 | -0.0 | |
19/02/2019 |
21.72
|
50 | 21.80 | 21.80 | 20.28 | 0 | 10 | -0.0 | |
18/02/2019 |
21.80
|
110 | 20.43 | 21.80 | 19.03 | 0 | 10 | -0.0 | |
15/02/2019 |
20.43
|
60 | 21.27 | 21.27 | 19.79 | 0 | 0 | 0 | |
14/02/2019 |
21.27
|
1,080 | 21.88 | 23.09 | 20.36 | 0 | 10 | -0.0 | |
13/02/2019 |
21.88
|
290 | 20.59 | 21.95 | 19.18 | 0 | 10 | -0.0 | |
12/02/2019 |
20.59
|
100 | 19.37 | 20.59 | 19.37 | 0 | 0 | 0 | |
11/02/2019 |
19.37
|
50 | 20.74 | 22.18 | 19.37 | 0 | 10 | -0.0 | |
01/02/2019 |
20.74
|
140 | 19.45 | 20.78 | 18.12 | 0 | 10 | -0.0 | |
31/01/2019 |
19.45
|
50 | 20.89 | 21.95 | 19.45 | 0 | 10 | -0.0 | |
30/01/2019 |
20.89
|
160 | 20.89 | 20.89 | 19.45 | 0 | 10 | -0.0 | |
29/01/2019 |
20.89
|
130 | 19.56 | 20.89 | 18.19 | 0 | 0 | 0 | |
28/01/2019 |
19.56
|
180 | 18.31 | 19.56 | 17.05 | 0 | 10 | -0.0 | |
25/01/2019 |
18.31
|
210 | 17.24 | 18.31 | 16.07 | 0 | 10 | -0.0 | |
24/01/2019 |
17.24
|
120 | 16.18 | 17.24 | 17.09 | 0 | 0 | 0 | |
23/01/2019 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 |