Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
1 | 4.27% | 1,386,266 | 0 | 0 |
23.10
25.80
24.40
|
2 tháng
(2024-09-23) |
2 | 8.93% | 2,128,218 | -900 | -0.0 |
21.90
25.80
24.40
|
3 tháng
(2024-08-26) |
1.50 | 6.55% | 2,479,406 | -900 | -0.0 |
21.90
25.80
24.40
|
6 tháng
(2024-05-27) |
4.20 | 20.79% | 10,322,608 | -1,400 | -0.0 |
20
26.70
24.40
|
12 tháng
(2023-11-28) |
2 | 8.93% | 10,624,020 | -1,300 | -0.0 |
19
26.70
24.40
|
24 tháng
(2022-12-05) |
1.50 | 6.55% | 11,596,772 | 1,100 | 0.0 |
19
30
24.40
|
36 tháng
(2021-12-08) |
-3.26 | -11.78% | 12,179,896 | 1,500 | 0.1 |
19
30
24.40
|
60 tháng
(2019-12-19) |
-15.06 | -38.16% | 19,894,043 | -3,500 | -4.7 |
19
39.46
24.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2019 |
25.85
|
1,079 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 | |
12/09/2019 |
26.46
|
0 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 | |
11/09/2019 |
26.46
|
200 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 | |
10/09/2019 |
25.85
|
0 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 | |
09/09/2019 |
25.85
|
1,000 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 | |
06/09/2019 |
25.92
|
1,400 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
05/09/2019 |
25.85
|
0 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 | |
04/09/2019 |
25.85
|
1,000 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 | |
03/09/2019 |
25.85
|
2,220 | 25.85 | 27.21 | 25.85 | 0 | 0 | 0 | |
30/08/2019 |
25.65
|
100 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 | |
29/08/2019 |
26.67
|
10,000 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 | |
28/08/2019 |
26.53
|
1,300 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 | |
27/08/2019 |
25.99
|
10,800 | 26.19 | 27.01 | 25.51 | 0 | 0 | 0 | |
26/08/2019 |
26.87
|
2,100 | 26.87 | 26.94 | 26.74 | 0 | 0 | 0 | |
23/08/2019 |
27.01
|
34,300 | 26.74 | 27.01 | 26.74 | 0 | 0 | 0 | |
22/08/2019 |
26.74
|
4,908 | 26.67 | 26.74 | 26.67 | 0 | 0 | 0 | |
21/08/2019 |
26.80
|
1,200 | 26.67 | 26.80 | 26.67 | 0 | 0 | 0 | |
20/08/2019 |
26.67
|
500 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 | |
19/08/2019 |
25.58
|
2,900 | 25.65 | 25.65 | 25.58 | 0 | 0 | 0 | |
16/08/2019 |
26.53
|
0 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 | |
15/08/2019 |
26.53
|
100 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 | |
14/08/2019 |
26.53
|
0 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 | |
13/08/2019 |
26.53
|
6,050 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 | |
12/08/2019 |
26.53
|
80 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 | |
09/08/2019 |
26.53
|
1,900 | 26.53 | 27.21 | 26.53 | 0 | 0 | 0 | |
08/08/2019 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
07/08/2019 |
26.94
|
3,500 | 26.87 | 26.94 | 26.87 | 0 | 0 | 0 | |
06/08/2019 |
26.26
|
100 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 | |
05/08/2019 |
25.85
|
3,200 | 25.85 | 27.21 | 25.85 | 0 | 0 | 0 | |
02/08/2019 |
25.92
|
4,948 | 25.85 | 25.92 | 25.85 | 100 | 0 | 0.0 | |
01/08/2019 |
25.92
|
2,110 | 27.21 | 27.21 | 25.92 | 0 | 0 | 0 | |
31/07/2019 |
27.21
|
3,100 | 27.21 | 27.21 | 27.21 | 0 | 0 | 0 | |
30/07/2019 |
27.21
|
11,100 | 27.14 | 27.21 | 27.14 | 0 | 0 | 0 | |
29/07/2019 |
27.21
|
55,528 | 27.01 | 27.21 | 27.01 | 0 | 0 | 0 | |
26/07/2019 |
26.87
|
20,001 | 25.58 | 27.21 | 25.58 | 0 | 0 | 0 | |
25/07/2019 |
26.87
|
11,900 | 25.24 | 26.87 | 25.24 | 0 | 0 | 0 | |
24/07/2019 |
26.06
|
227 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
23/07/2019 |
27.21
|
97,168 | 24.90 | 27.21 | 22.45 | 0 | 0 | 0 | |
22/07/2019 |
26.87
|
51,550 | 25.24 | 26.87 | 25.24 | 0 | 0 | 0 | |
19/07/2019 |
26.87
|
59,700 | 25.85 | 26.87 | 25.85 | 0 | 0 | 0 | |
18/07/2019 |
25.51
|
34,700 | 24.83 | 25.51 | 24.76 | 0 | 0 | 0 | |
17/07/2019 |
26.19
|
23,400 | 25.85 | 26.19 | 22.45 | 0 | 0 | 0 | |
16/07/2019 |
25.85
|
0 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 | |
15/07/2019 |
25.85
|
3,300 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 | |
12/07/2019 |
25.17
|
23 | 25.17 | 25.17 | 25.17 | 0 | 0 | 0 | |
11/07/2019: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
11/07/2019 |
25.17
|
50 | 25.17 | 25.17 | 25.17 | 0 | 0 | 0 | |
10/07/2019 |
25.17
|
5,100 | 25.17 | 25.17 | 21.36 | 0 | 0 | 0 | |
09/07/2019 |
25.11
|
0 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 | |
08/07/2019 |
25.11
|
0 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 | |
05/07/2019 |
25.11
|
100 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 | |
04/07/2019 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
03/07/2019 |
23.11
|
150 | 23.11 | 23.11 | 20.65 | 0 | 0 | 0 | |
02/07/2019 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
01/07/2019 |
23.88
|
6,100 | 23.62 | 23.88 | 23.62 | 0 | 0 | 0 | |
28/06/2019 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
27/06/2019 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
26/06/2019 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
25/06/2019 |
23.88
|
7,200 | 23.88 | 23.88 | 20.14 | 0 | 0 | 0 | |
24/06/2019 |
23.69
|
0 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
21/06/2019 |
24.20
|
200 | 23.11 | 24.20 | 23.11 | 0 | 0 | 0 | |
20/06/2019 |
25.69
|
0 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 | |
19/06/2019 |
25.69
|
0 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 | |
18/06/2019 |
25.17
|
820 | 25.82 | 25.82 | 21.94 | 0 | 0 | 0 | |
17/06/2019 |
25.82
|
0 | 25.82 | 25.82 | 25.82 | 0 | 0 | 0 | |
14/06/2019 |
25.82
|
3,073 | 25.82 | 25.82 | 25.82 | 0 | 0 | 0 | |
13/06/2019 |
24.85
|
500 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 | |
12/06/2019 |
25.82
|
11,500 | 25.17 | 25.82 | 24.85 | 0 | 0 | 0 | |
11/06/2019 |
24.85
|
6,400 | 24.53 | 24.85 | 24.53 | 0 | 0 | 0 | |
10/06/2019 |
24.20
|
1 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
07/06/2019 |
24.20
|
3,400 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
06/06/2019 |
23.88
|
726 | 25.82 | 25.82 | 23.88 | 0 | 0 | 0 | |
05/06/2019 |
22.91
|
14,874 | 25.17 | 25.17 | 22.91 | 0 | 0 | 0 | |
04/06/2019 |
24.91
|
13,020 | 24.78 | 24.91 | 24.53 | 0 | 0 | 0 | |
03/06/2019 |
24.53
|
8,160 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
31/05/2019 |
24.59
|
16,474 | 23.56 | 24.59 | 23.36 | 5,200 | 0 | 0.2 | |
30/05/2019 |
21.81
|
0 | 21.81 | 21.81 | 21.81 | 0 | 0 | 0 | |
29/05/2019 |
21.62
|
2,220 | 23.88 | 23.88 | 21.62 | 0 | 0 | 0 | |
28/05/2019 |
24.20
|
216,974 | 24.20 | 24.20 | 20.59 | 0 | 0 | 0 | |
27/05/2019 |
24.20
|
1,100 | 24.07 | 24.20 | 24.07 | 0 | 0 | 0 | |
24/05/2019 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
23/05/2019 |
23.88
|
1,020 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
22/05/2019 |
24.20
|
7,600 | 23.88 | 24.20 | 23.88 | 0 | 0 | 0 | |
21/05/2019 |
24.20
|
7,200 | 24.20 | 24.20 | 23.88 | 0 | 0 | 0 | |
20/05/2019 |
24.20
|
2,948 | 23.56 | 24.20 | 23.56 | 0 | 0 | 0 | |
17/05/2019 |
23.56
|
120 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 | |
16/05/2019 |
24.14
|
170 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
15/05/2019 |
23.36
|
1,101 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 | |
14/05/2019 |
23.56
|
0 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 | |
13/05/2019 |
23.56
|
100 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 | |
10/05/2019 |
23.49
|
500 | 23.56 | 23.56 | 23.49 | 0 | 0 | 0 | |
09/05/2019 |
23.36
|
1,200 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 | |
08/05/2019 |
23.30
|
29,345 | 23.04 | 24.20 | 23.04 | 0 | 0 | 0 | |
07/05/2019 |
23.88
|
5,801 | 23.82 | 23.88 | 23.82 | 0 | 0 | 0 | |
06/05/2019 |
23.88
|
28,200 | 23.56 | 23.88 | 23.56 | 0 | 0 | 0 | |
03/05/2019 |
23.56
|
1,000 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 | |
02/05/2019 |
23.56
|
1,020 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 | |
26/04/2019 |
23.88
|
500 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
25/04/2019 |
23.88
|
2,823 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
24/04/2019 |
23.23
|
22,100 | 23.88 | 23.88 | 23.23 | 0 | 0 | 0 | |
23/04/2019 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 |