Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
5.70 | 16.29% | 5,197,600 | -600 | -0.0 |
35
40.70
40.70
|
2 tháng
(2024-07-22) |
6.10 | 17.63% | 6,308,400 | -600 | -0.0 |
33
40.70
40.70
|
3 tháng
(2024-06-21) |
1.90 | 4.90% | 8,674,500 | -600 | -0.0 |
33
40.70
40.70
|
6 tháng
(2024-03-25) |
7 | 20.76% | 12,925,200 | -800 | -0.0 |
30.20
40.70
40.70
|
12 tháng
(2023-09-25) |
6.95 | 20.60% | 22,923,000 | -800 | -0.0 |
27.48
40.70
40.70
|
24 tháng
(2022-09-30) |
9.26 | 29.45% | 71,171,929 | -7,400 | -0.3 |
21.39
40.70
40.70
|
36 tháng
(2021-10-05) |
1.41 | 3.60% | 86,011,312 | 7,500 | 1.1 |
21.39
53.14
40.70
|
60 tháng
(2019-10-16) |
17.31 | 73.98% | 91,964,824 | 25,200 | 1.6 |
21.39
53.14
40.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/07/2019 |
24.15
|
1,000 | 24.00 | 24.15 | 24.15 | 0 | 0 | 0 | |
08/07/2019 |
24.00
|
200 | 27.01 | 27.01 | 24.00 | 0 | 0 | 0 | |
05/07/2019 |
27.01
|
1,000 | 24.15 | 27.01 | 27.01 | 0 | 0 | 0 | |
04/07/2019 |
24.15
|
0 | 23.85 | 24.15 | 24.15 | 0 | 0 | 0 | |
03/07/2019 |
23.85
|
1,800 | 22.86 | 24.45 | 23.85 | 0 | 0 | 0 | |
02/07/2019 |
22.86
|
1,000 | 23.77 | 23.77 | 22.86 | 0 | 0 | 0 | |
01/07/2019 |
23.77
|
500 | 24.00 | 24.00 | 23.77 | 0 | 0 | 0 | |
28/06/2019 |
24.00
|
1,100 | 23.77 | 24.00 | 24.00 | 0 | 0 | 0 | |
27/06/2019 |
23.77
|
100 | 24.45 | 24.45 | 23.77 | 0 | 0 | 0 | |
26/06/2019 |
24.45
|
3,200 | 23.02 | 24.52 | 22.86 | 0 | 0 | 0 | |
25/06/2019 |
23.02
|
3,000 | 24.52 | 24.52 | 23.02 | 0 | 0 | 0 | |
24/06/2019 |
24.52
|
100 | 24.07 | 24.52 | 24.52 | 0 | 0 | 0 | |
21/06/2019 |
24.07
|
0 | 24.15 | 24.07 | 24.07 | 0 | 0 | 0 | |
20/06/2019 |
24.15
|
1,700 | 23.77 | 24.52 | 22.86 | 0 | 0 | 0 | |
19/06/2019 |
23.77
|
4,300 | 25.66 | 25.66 | 23.77 | 0 | 0 | 0 | |
18/06/2019 |
25.66
|
0 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0 | |
17/06/2019 |
25.66
|
100 | 24.83 | 25.66 | 25.66 | 0 | 0 | 0 | |
14/06/2019 |
24.83
|
0 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 | |
13/06/2019 |
24.83
|
400 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 | |
12/06/2019 |
24.83
|
1,100 | 26.41 | 27.17 | 24.83 | 0 | 0 | 0 | |
11/06/2019 |
26.41
|
200 | 24.15 | 26.41 | 26.41 | 0 | 0 | 0 | |
10/06/2019 |
24.15
|
7,700 | 24.52 | 24.52 | 23.39 | 0 | 0 | 0 | |
07/06/2019 |
24.52
|
0 | 24.52 | 24.52 | 24.52 | 0 | 0 | 0 | |
06/06/2019 |
24.52
|
100 | 23.09 | 24.52 | 24.52 | 0 | 0 | 0 | |
05/06/2019 |
23.09
|
0 | 25.66 | 23.09 | 23.09 | 0 | 0 | 0 | |
04/06/2019 |
25.66
|
1,500 | 22.79 | 25.66 | 22.64 | 0 | 0 | 0 | |
03/06/2019 |
22.79
|
1,000 | 23.39 | 23.39 | 22.79 | 0 | 0 | 0 | |
31/05/2019 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
30/05/2019 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
29/05/2019 |
23.39
|
200 | 24.90 | 24.90 | 23.39 | 0 | 0 | 0 | |
28/05/2019 |
24.90
|
100 | 23.39 | 24.90 | 24.90 | 0 | 0 | 0 | |
27/05/2019 |
23.39
|
2,200 | 24.90 | 24.90 | 23.39 | 0 | 0 | 0 | |
24/05/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
23/05/2019 |
24.90
|
100 | 24.52 | 24.90 | 24.90 | 0 | 0 | 0 | |
22/05/2019: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
22/05/2019 |
24.52
|
8,200 | 25.96 | 25.96 | 23.47 | 0 | 0 | 0 | |
21/05/2019 |
25.96
|
0 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
20/05/2019 |
25.96
|
0 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
17/05/2019 |
25.96
|
100 | 22.78 | 25.96 | 25.96 | 0 | 0 | 0 | |
16/05/2019 |
22.78
|
0 | 22.42 | 22.78 | 22.78 | 0 | 0 | 0 | |
15/05/2019 |
22.42
|
6,400 | 22.42 | 25.24 | 22.42 | 0 | 0 | 0 | |
14/05/2019 |
22.42
|
0 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
13/05/2019 |
22.42
|
6,300 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
10/05/2019 |
22.42
|
800 | 22.05 | 22.42 | 22.42 | 0 | 0 | 0 | |
09/05/2019 |
22.05
|
1,200 | 21.91 | 25.24 | 22.05 | 0 | 0 | 0 | |
08/05/2019 |
21.91
|
2,500 | 21.98 | 21.98 | 21.91 | 0 | 0 | 0 | |
07/05/2019 |
21.98
|
500 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 | |
06/05/2019 |
21.98
|
2,000 | 21.98 | 22.05 | 21.98 | 0 | 0 | 0 | |
03/05/2019 |
21.98
|
2,000 | 23.86 | 23.86 | 21.98 | 0 | 0 | 0 | |
02/05/2019 |
23.86
|
3,900 | 23.86 | 26.68 | 23.86 | 0 | 0 | 0 | |
26/04/2019 |
23.86
|
0 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 | |
25/04/2019 |
23.86
|
0 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 | |
24/04/2019 |
23.86
|
0 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 | |
23/04/2019 |
23.86
|
0 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 | |
22/04/2019 |
23.86
|
100 | 24.37 | 24.37 | 23.86 | 0 | 0 | 0 | |
19/04/2019 |
24.37
|
2,800 | 21.84 | 24.37 | 20.39 | 0 | 0 | 0 | |
18/04/2019 |
21.84
|
500 | 22.78 | 22.78 | 21.84 | 0 | 0 | 0 | |
17/04/2019 |
22.78
|
3,500 | 22.78 | 22.85 | 22.78 | 0 | 0 | 0 | |
16/04/2019 |
22.78
|
900 | 22.85 | 22.99 | 22.78 | 0 | 0 | 0 | |
12/04/2019 |
22.85
|
300 | 23.14 | 23.14 | 22.85 | 0 | 0 | 0 | |
11/04/2019 |
23.14
|
0 | 23.50 | 23.14 | 23.14 | 0 | 0 | 0 | |
10/04/2019 |
23.50
|
3,100 | 23.36 | 23.50 | 23.14 | 0 | 0 | 0 | |
09/04/2019 |
23.36
|
0 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 | |
08/04/2019 |
23.36
|
0 | 23.72 | 23.36 | 23.36 | 0 | 0 | 0 | |
05/04/2019 |
23.72
|
800 | 22.78 | 23.72 | 21.84 | 0 | 0 | 0 | |
04/04/2019 |
22.78
|
8,400 | 23.14 | 25.96 | 22.42 | 0 | 0 | 0 | |
03/04/2019 |
23.14
|
300 | 23.07 | 23.14 | 23.14 | 0 | 0 | 0 | |
02/04/2019 |
23.07
|
1,700 | 20.39 | 23.43 | 22.42 | 0 | 0 | 0 | |
01/04/2019 |
20.39
|
600 | 22.85 | 22.85 | 20.39 | 0 | 0 | 0 | |
29/03/2019 |
22.85
|
4,700 | 22.85 | 23.50 | 20.39 | 0 | 0 | 0 | |
28/03/2019 |
22.85
|
100 | 23.79 | 23.79 | 22.85 | 0 | 0 | 0 | |
27/03/2019 |
23.79
|
0 | 22.42 | 23.79 | 23.79 | 0 | 0 | 0 | |
26/03/2019 |
22.42
|
3,500 | 22.42 | 25.31 | 22.42 | 0 | 0 | 0 | |
25/03/2019 |
22.42
|
0 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
22/03/2019 |
22.42
|
200 | 21.91 | 22.42 | 22.42 | 0 | 0 | 0 | |
21/03/2019 |
21.91
|
200 | 20.25 | 21.91 | 21.76 | 0 | 0 | 0 | |
20/03/2019 |
20.25
|
1,200 | 22.42 | 22.42 | 20.25 | 0 | 0 | 0 | |
19/03/2019 |
22.42
|
600 | 20.25 | 22.42 | 22.42 | 0 | 0 | 0 | |
18/03/2019 |
20.25
|
200 | 21.98 | 21.98 | 20.25 | 0 | 0 | 0 | |
15/03/2019 |
21.98
|
100 | 25.24 | 25.24 | 21.98 | 0 | 0 | 0 | |
14/03/2019 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
13/03/2019 |
25.24
|
2,800 | 22.13 | 25.24 | 25.24 | 0 | 0 | 0 | |
12/03/2019 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
11/03/2019 |
22.13
|
0 | 23.07 | 22.13 | 22.13 | 0 | 0 | 0 | |
08/03/2019 |
23.07
|
5,900 | 23.50 | 23.50 | 21.11 | 0 | 0 | 0 | |
07/03/2019 |
23.50
|
900 | 25.24 | 25.24 | 23.50 | 0 | 0 | 0 | |
06/03/2019 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
05/03/2019 |
25.24
|
2,500 | 22.92 | 25.24 | 25.24 | 0 | 0 | 0 | |
04/03/2019 |
22.92
|
100 | 22.42 | 22.92 | 22.92 | 0 | 0 | 0 | |
01/03/2019 |
22.42
|
100 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
28/02/2019 |
22.42
|
1,800 | 20.82 | 22.42 | 22.42 | 0 | 0 | 0 | |
27/02/2019 |
20.82
|
2,500 | 22.56 | 22.56 | 20.82 | 0 | 0 | 0 | |
26/02/2019 |
22.56
|
100 | 22.42 | 22.56 | 22.56 | 0 | 0 | 0 | |
25/02/2019 |
22.42
|
5,900 | 22.42 | 25.24 | 22.42 | 0 | 0 | 0 | |
22/02/2019 |
22.42
|
4,400 | 22.99 | 22.99 | 22.27 | 0 | 0 | 0 | |
21/02/2019 |
22.99
|
100 | 22.42 | 22.99 | 22.99 | 0 | 0 | 0 | |
20/02/2019 |
22.42
|
100 | 22.70 | 22.70 | 22.42 | 0 | 0 | 0 | |
19/02/2019 |
22.70
|
9,600 | 22.42 | 22.70 | 20.39 | 0 | 0 | 0 | |
18/02/2019 |
22.42
|
3,500 | 22.42 | 22.42 | 21.76 | 0 | 0 | 0 | |
15/02/2019 |
22.42
|
5,200 | 22.78 | 25.24 | 21.69 | 0 | 0 | 0 | |
14/02/2019 |
22.78
|
1,500 | 22.42 | 22.78 | 21.84 | 0 | 0 | 0 |