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) |
-0.40 | -3.23% | 166,800 | 900 | 0.0 |
12
12.60
12
|
2 tháng
(2024-07-22) |
-0.20 | -1.64% | 230,700 | 900 | 0.0 |
11.80
12.60
12
|
3 tháng
(2024-06-24) |
-0.40 | -3.23% | 397,800 | 1,400 | 0.0 |
11.80
13.40
12
|
6 tháng
(2024-03-25) |
-1.40 | -10.45% | 790,300 | -700 | 0.0 |
11.60
13.40
12
|
12 tháng
(2023-09-26) |
0.52 | 4.51% | 2,550,400 | 10,500 | 0.1 |
10.33
13.70
12
|
24 tháng
(2022-10-03) |
-5.47 | -31.33% | 5,362,033 | 13,500 | 0.2 |
10.33
20.76
12
|
36 tháng
(2021-10-06) |
-3.06 | -20.32% | 14,720,505 | 30,900 | 0.4 |
10.33
23.96
12
|
60 tháng
(2019-10-17) |
-11.12 | -48.09% | 15,637,129 | 33,000 | 0.4 |
10.33
26.94
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
25.60
|
2,100 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
10/07/2019 |
25.60
|
3,427 | 27.86 | 27.86 | 25.60 | 0 | 0 | 0 | |
09/07/2019 |
27.86
|
3,200 | 26.13 | 27.86 | 25.60 | 0 | 0 | 0 | |
08/07/2019 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
05/07/2019 |
26.13
|
1,700 | 26.20 | 26.20 | 25.60 | 0 | 0 | 0 | |
04/07/2019 |
26.20
|
824 | 26.43 | 27.03 | 26.13 | 0 | 0 | 0 | |
03/07/2019 |
26.43
|
200 | 26.36 | 26.43 | 26.43 | 0 | 0 | 0 | |
02/07/2019 |
26.36
|
1,200 | 28.31 | 28.31 | 26.36 | 0 | 0 | 0 | |
01/07/2019 |
28.31
|
1,100 | 25.90 | 28.31 | 25.98 | 0 | 0 | 0 | |
28/06/2019 |
25.90
|
5,301 | 28.31 | 28.31 | 25.75 | 0 | 0 | 0 | |
27/06/2019 |
28.31
|
200 | 28.99 | 28.99 | 27.41 | 0 | 0 | 0 | |
26/06/2019 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
25/06/2019 |
28.99
|
2,900 | 27.71 | 28.99 | 27.33 | 0 | 0 | 0 | |
24/06/2019 |
27.71
|
5,002 | 28.39 | 28.39 | 27.71 | 0 | 0 | 0 | |
21/06/2019 |
28.39
|
900 | 27.86 | 28.39 | 28.24 | 0 | 0 | 0 | |
20/06/2019 |
27.86
|
2,400 | 27.86 | 27.86 | 27.11 | 0 | 0 | 0 | |
19/06/2019 |
27.86
|
26 | 27.86 | 27.86 | 27.86 | 0 | 0 | 0 | |
18/06/2019 |
27.86
|
2,899 | 28.01 | 28.01 | 27.86 | 0 | 0 | 0 | |
17/06/2019 |
28.01
|
0 | 28.01 | 28.01 | 28.01 | 0 | 0 | 0 | |
14/06/2019 |
28.01
|
2,800 | 28.76 | 28.76 | 27.86 | 0 | 0 | 0 | |
13/06/2019 |
28.76
|
5,600 | 28.61 | 28.76 | 28.31 | 0 | 0 | 0 | |
12/06/2019 |
28.61
|
3,900 | 28.61 | 28.61 | 27.86 | 0 | 0 | 0 | |
11/06/2019 |
28.61
|
5,200 | 28.99 | 28.99 | 28.61 | 0 | 0 | 0 | |
10/06/2019 |
28.99
|
3,800 | 29.14 | 29.14 | 28.99 | 0 | 0 | 0 | |
07/06/2019 |
29.14
|
4,899 | 29.22 | 29.37 | 28.61 | 0 | 0 | 0 | |
06/06/2019 |
29.22
|
3,600 | 29.29 | 29.29 | 29.22 | 0 | 0 | 0 | |
05/06/2019 |
29.29
|
13,300 | 31.55 | 31.55 | 28.92 | 0 | 0 | 0 | |
04/06/2019 |
31.55
|
9,300 | 29.37 | 31.55 | 29.37 | 0 | 0 | 0 | |
03/06/2019 |
29.37
|
7,000 | 30.04 | 30.04 | 28.16 | 0 | 0 | 0 | |
31/05/2019 |
30.04
|
9,900 | 30.87 | 33.13 | 30.04 | 0 | 0 | 0 | |
30/05/2019 |
30.87
|
1,400 | 30.87 | 30.87 | 29.82 | 0 | 0 | 0 | |
29/05/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
29/05/2019 |
30.87
|
16,800 | 30.87 | 32.38 | 30.12 | 0 | 0 | 0 | |
28/05/2019 |
30.87
|
2,625 | 32.34 | 32.34 | 30.87 | 0 | 0 | 0 | |
27/05/2019 |
32.34
|
8,160 | 32.34 | 33.81 | 30.87 | 0 | 0 | 0 | |
24/05/2019 |
32.34
|
8,200 | 32.34 | 34.11 | 29.48 | 0 | 0 | 0 | |
23/05/2019 |
32.34
|
93,300 | 29.70 | 32.34 | 29.04 | 0 | 0 | 0 | |
22/05/2019 |
29.70
|
1,000 | 29.77 | 29.77 | 29.70 | 0 | 0 | 0 | |
21/05/2019 |
29.77
|
1,000 | 29.18 | 29.77 | 29.70 | 0 | 0 | 0 | |
20/05/2019 |
29.18
|
7,300 | 27.27 | 29.99 | 29.11 | 0 | 0 | 0 | |
17/05/2019 |
27.27
|
1,600 | 27.71 | 29.70 | 27.27 | 0 | 0 | 0 | |
16/05/2019 |
27.71
|
800 | 29.92 | 29.92 | 27.64 | 0 | 0 | 0 | |
15/05/2019 |
29.92
|
0 | 29.92 | 29.92 | 29.92 | 0 | 0 | 0 | |
14/05/2019 |
29.92
|
2,800 | 29.92 | 29.92 | 27.57 | 0 | 0 | 0 | |
13/05/2019 |
29.92
|
500 | 27.20 | 29.92 | 29.70 | 0 | 0 | 0 | |
10/05/2019 |
27.20
|
500 | 27.20 | 27.27 | 27.20 | 0 | 0 | 0 | |
09/05/2019 |
27.20
|
8,000 | 30.06 | 32.71 | 27.20 | 0 | 0 | 0 | |
08/05/2019 |
30.06
|
800 | 27.34 | 30.06 | 29.55 | 0 | 0 | 0 | |
07/05/2019 |
27.34
|
1,200 | 27.20 | 29.92 | 27.34 | 0 | 0 | 0 | |
06/05/2019 |
27.20
|
0 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 | |
03/05/2019 |
27.20
|
3,000 | 28.01 | 28.01 | 27.20 | 0 | 0 | 0 | |
02/05/2019 |
28.01
|
300 | 29.55 | 29.55 | 27.93 | 0 | 0 | 0 | |
26/04/2019 |
29.55
|
700 | 32.71 | 34.55 | 29.48 | 0 | 0 | 0 | |
25/04/2019 |
32.71
|
500 | 32.71 | 32.71 | 32.34 | 0 | 0 | 0 | |
24/04/2019 |
32.71
|
1,900 | 30.51 | 33.45 | 32.71 | 0 | 0 | 0 | |
23/04/2019 |
30.51
|
2,750 | 27.93 | 30.73 | 27.49 | 0 | 0 | 0 | |
22/04/2019 |
27.93
|
1,200 | 29.77 | 32.71 | 27.93 | 0 | 0 | 0 | |
19/04/2019 |
29.77
|
400 | 27.12 | 29.77 | 29.55 | 0 | 0 | 0 | |
18/04/2019 |
27.12
|
100 | 29.62 | 29.62 | 27.12 | 0 | 0 | 0 | |
17/04/2019 |
29.62
|
1,300 | 26.98 | 29.62 | 28.59 | 0 | 0 | 0 | |
16/04/2019 |
26.98
|
100 | 26.46 | 26.98 | 26.98 | 0 | 0 | 0 | |
12/04/2019 |
26.46
|
500 | 25.95 | 26.46 | 26.46 | 0 | 0 | 0 | |
11/04/2019 |
25.95
|
1,000 | 25.51 | 25.95 | 25.95 | 0 | 0 | 0 | |
10/04/2019 |
25.51
|
300 | 27.34 | 27.34 | 25.51 | 0 | 0 | 0 | |
09/04/2019 |
27.34
|
0 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
08/04/2019 |
27.34
|
0 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
05/04/2019 |
27.34
|
0 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
04/04/2019 |
27.34
|
600 | 28.59 | 28.59 | 27.34 | 0 | 0 | 0 | |
03/04/2019 |
28.59
|
0 | 28.59 | 28.59 | 28.59 | 0 | 0 | 0 | |
02/04/2019 |
28.59
|
100 | 31.76 | 31.76 | 28.59 | 0 | 0 | 0 | |
01/04/2019 |
31.76
|
300 | 35.28 | 35.28 | 31.76 | 0 | 0 | 0 | |
29/03/2019 |
35.28
|
100 | 33.81 | 35.28 | 35.28 | 0 | 0 | 0 | |
28/03/2019 |
33.81
|
100 | 31.17 | 33.81 | 33.81 | 0 | 0 | 0 | |
27/03/2019 |
31.17
|
100 | 29.18 | 31.17 | 31.17 | 0 | 0 | 0 | |
26/03/2019 |
29.18
|
0 | 29.18 | 29.18 | 29.18 | 0 | 0 | 0 | |
25/03/2019 |
29.18
|
0 | 29.18 | 29.18 | 29.18 | 0 | 0 | 0 | |
22/03/2019 |
29.18
|
0 | 29.18 | 29.18 | 29.18 | 0 | 0 | 0 | |
21/03/2019 |
29.18
|
0 | 29.18 | 29.18 | 29.18 | 0 | 0 | 0 | |
20/03/2019 |
29.18
|
900 | 27.64 | 29.18 | 27.93 | 0 | 0 | 0 | |
19/03/2019 |
27.64
|
100 | 27.93 | 27.93 | 27.64 | 0 | 0 | 0 | |
18/03/2019 |
27.93
|
0 | 27.93 | 27.93 | 27.93 | 0 | 0 | 0 | |
15/03/2019 |
27.93
|
500 | 28.67 | 28.67 | 27.57 | 0 | 0 | 0 | |
14/03/2019 |
28.67
|
0 | 28.67 | 28.67 | 28.67 | 0 | 0 | 0 | |
13/03/2019 |
28.67
|
0 | 28.67 | 28.67 | 28.67 | 0 | 0 | 0 | |
12/03/2019 |
28.67
|
0 | 28.67 | 28.67 | 28.67 | 0 | 0 | 0 | |
11/03/2019 |
28.67
|
1,400 | 27.71 | 28.67 | 27.71 | 0 | 0 | 0 | |
08/03/2019 |
27.71
|
100 | 30.28 | 30.28 | 27.71 | 0 | 0 | 0 | |
07/03/2019 |
30.28
|
0 | 30.28 | 30.28 | 30.28 | 0 | 0 | 0 | |
06/03/2019 |
30.28
|
4,700 | 27.57 | 30.28 | 30.28 | 0 | 0 | 0 | |
05/03/2019 |
27.57
|
5,000 | 29.26 | 29.26 | 27.57 | 0 | 0 | 0 | |
04/03/2019 |
29.26
|
7,308 | 32.49 | 35.43 | 29.26 | 0 | 0 | 0 | |
01/03/2019 |
32.49
|
200 | 36.02 | 36.02 | 32.42 | 0 | 0 | 0 | |
28/02/2019 |
36.02
|
400 | 32.78 | 36.02 | 35.65 | 0 | 0 | 0 | |
27/02/2019 |
32.78
|
500 | 29.99 | 32.78 | 31.02 | 0 | 0 | 0 | |
26/02/2019 |
29.99
|
200 | 27.27 | 29.99 | 26.68 | 0 | 0 | 0 | |
25/02/2019 |
27.27
|
0 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 | |
22/02/2019 |
27.27
|
0 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 | |
21/02/2019 |
27.27
|
0 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 | |
20/02/2019 |
27.27
|
712 | 27.34 | 30.06 | 27.27 | 0 | 0 | 0 | |
19/02/2019 |
27.34
|
0 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
18/02/2019 |
27.34
|
100 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 |