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) |
-0.50 | -2.75% | 10,000 | 0 | 0 |
17.70
18.70
17.70
|
2 tháng
(2024-09-23) |
-1.80 | -9.23% | 185,343 | 0 | 0 |
17.70
19.50
17.70
|
3 tháng
(2024-08-26) |
-2.30 | -11.50% | 223,486 | 0 | 0 |
17.70
20.40
17.70
|
6 tháng
(2024-05-27) |
-2.49 | -12.35% | 643,078 | -7,800 | -0.2 |
17.70
27.09
17.70
|
12 tháng
(2023-11-28) |
-1.33 | -6.98% | 804,459 | -7,900 | -0.2 |
17.70
27.09
17.70
|
24 tháng
(2022-12-05) |
-8.61 | -32.72% | 1,271,050 | -127,100 | -2.6 |
17.70
29.24
17.70
|
36 tháng
(2021-12-08) |
-15.90 | -47.32% | 1,736,754 | -116,300 | -2.2 |
17.70
37.86
17.70
|
60 tháng
(2019-12-19) |
-10.61 | -37.48% | 4,762,091 | 26,100 | 2.0 |
17.70
37.86
17.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2019 |
33.14
|
1,100 | 36.20 | 36.20 | 32.58 | 0 | 0 | 0 | |
12/09/2019 |
33.14
|
600 | 32.49 | 33.14 | 32.49 | 0 | 0 | 0 | |
11/09/2019 |
33.14
|
1,100 | 30.54 | 33.14 | 30.54 | 0 | 0 | 0 | |
10/09/2019 |
33.23
|
600 | 32.86 | 33.23 | 31.56 | 0 | 0 | 0 | |
09/09/2019 |
33.14
|
1,710 | 33.32 | 33.32 | 30.82 | 0 | 0 | 0 | |
06/09/2019 |
33.79
|
0 | 33.79 | 33.79 | 33.79 | 0 | 0 | 0 | |
05/09/2019 |
33.23
|
400 | 36.20 | 36.20 | 32.49 | 0 | 0 | 0 | |
04/09/2019 |
33.79
|
3,805 | 31.19 | 33.79 | 31.19 | 0 | 0 | 0 | |
03/09/2019 |
33.32
|
500 | 31.47 | 33.32 | 31.47 | 0 | 0 | 0 | |
30/08/2019 |
36.94
|
100 | 36.94 | 36.94 | 36.94 | 0 | 0 | 0 | |
29/08/2019 |
33.23
|
400 | 30.82 | 33.23 | 30.82 | 0 | 0 | 0 | |
28/08/2019 |
33.32
|
100 | 33.32 | 33.32 | 33.32 | 0 | 0 | 0 | |
27/08/2019 |
33.14
|
300 | 33.41 | 33.41 | 30.63 | 0 | 0 | 0 | |
26/08/2019 |
34.16
|
1,100 | 30.63 | 34.16 | 30.63 | 0 | 0 | 0 | |
23/08/2019 |
34.25
|
0 | 34.25 | 34.25 | 34.25 | 0 | 0 | 0 | |
22/08/2019 |
34.16
|
200 | 34.34 | 34.34 | 34.16 | 0 | 0 | 0 | |
21/08/2019 |
34.34
|
2,000 | 33.04 | 34.34 | 32.67 | 0 | 0 | 0 | |
20/08/2019 |
33.23
|
1,700 | 33.23 | 33.32 | 30.63 | 0 | 0 | 0 | |
19/08/2019 |
33.23
|
100 | 33.23 | 33.23 | 33.23 | 0 | 0 | 0 | |
16/08/2019 |
33.14
|
200 | 30.63 | 33.14 | 30.63 | 0 | 0 | 0 | |
15/08/2019 |
33.32
|
0 | 33.32 | 33.32 | 33.32 | 0 | 0 | 0 | |
14/08/2019 |
33.32
|
10 | 33.32 | 33.32 | 33.32 | 0 | 0 | 0 | |
13/08/2019 |
33.32
|
0 | 33.32 | 33.32 | 33.32 | 0 | 0 | 0 | |
12/08/2019 |
33.32
|
0 | 33.32 | 33.32 | 33.32 | 0 | 0 | 0 | |
09/08/2019 |
33.32
|
100 | 33.32 | 33.32 | 33.32 | 0 | 0 | 0 | |
08/08/2019 |
33.32
|
2,500 | 32.39 | 33.32 | 32.39 | 0 | 0 | 0 | |
07/08/2019 |
33.41
|
100 | 33.41 | 33.41 | 33.41 | 0 | 0 | 0 | |
06/08/2019 |
33.14
|
1,600 | 32.39 | 33.14 | 32.39 | 0 | 0 | 0 | |
05/08/2019 |
33.41
|
0 | 33.41 | 33.41 | 33.41 | 0 | 0 | 0 | |
02/08/2019 |
33.41
|
0 | 33.41 | 33.41 | 33.41 | 0 | 0 | 0 | |
01/08/2019 |
33.41
|
0 | 33.41 | 33.41 | 33.41 | 0 | 0 | 0 | |
31/07/2019 |
33.41
|
200 | 33.41 | 33.41 | 33.41 | 200 | 0 | 0.0 | |
30/07/2019 |
33.32
|
200 | 33.32 | 33.32 | 33.32 | 0 | 0 | 0 | |
29/07/2019 |
33.23
|
2,900 | 32.49 | 33.23 | 32.49 | 0 | 0 | 0 | |
26/07/2019 |
33.79
|
0 | 33.79 | 33.79 | 33.79 | 0 | 0 | 0 | |
25/07/2019 |
33.79
|
0 | 33.79 | 33.79 | 33.79 | 0 | 0 | 0 | |
24/07/2019 |
33.79
|
0 | 33.79 | 33.79 | 33.79 | 0 | 0 | 0 | |
23/07/2019 |
33.79
|
0 | 33.79 | 33.79 | 33.79 | 0 | 0 | 0 | |
22/07/2019 |
33.79
|
0 | 33.79 | 33.79 | 33.79 | 0 | 0 | 0 | |
19/07/2019: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
19/07/2019 |
33.79
|
100 | 33.79 | 33.79 | 33.79 | 0 | 0 | 0 | |
18/07/2019 |
32.86
|
0 | 32.86 | 32.86 | 32.86 | 0 | 0 | 0 | |
17/07/2019 |
32.86
|
0 | 32.86 | 32.86 | 32.86 | 0 | 0 | 0 | |
16/07/2019 |
32.86
|
0 | 32.86 | 32.86 | 32.86 | 0 | 0 | 0 | |
15/07/2019 |
32.86
|
0 | 32.86 | 32.86 | 32.86 | 0 | 0 | 0 | |
12/07/2019 |
32.86
|
0 | 32.86 | 32.86 | 32.86 | 0 | 0 | 0 | |
11/07/2019 |
32.86
|
100 | 32.86 | 32.86 | 32.86 | 0 | 0 | 0 | |
10/07/2019 |
33.41
|
2,500 | 32.95 | 33.41 | 32.03 | 100 | 0 | 0.0 | |
09/07/2019 |
35.69
|
0 | 35.69 | 35.69 | 35.69 | 0 | 0 | 0 | |
08/07/2019 |
35.69
|
0 | 35.69 | 35.69 | 35.69 | 0 | 0 | 0 | |
05/07/2019 |
32.95
|
200 | 38.44 | 38.44 | 32.95 | 0 | 0 | 0 | |
04/07/2019 |
32.31
|
300 | 33.68 | 33.68 | 33.68 | 0 | 0 | 0 | |
03/07/2019 |
33.59
|
700 | 30.39 | 33.59 | 30.39 | 0 | 0 | 0 | |
02/07/2019 |
34.41
|
0 | 34.41 | 34.41 | 34.41 | 0 | 0 | 0 | |
01/07/2019 |
34.41
|
0 | 34.41 | 34.41 | 34.41 | 0 | 0 | 0 | |
28/06/2019 |
34.41
|
100 | 34.41 | 34.41 | 34.41 | 0 | 0 | 0 | |
27/06/2019 |
36.43
|
100 | 36.43 | 36.43 | 36.43 | 0 | 0 | 0 | |
26/06/2019 |
33.77
|
1,100 | 34.51 | 34.51 | 31.21 | 0 | 0 | 0 | |
25/06/2019 |
34.60
|
100 | 34.60 | 34.60 | 34.60 | 0 | 0 | 0 | |
24/06/2019 |
33.77
|
100 | 33.77 | 33.77 | 33.77 | 0 | 0 | 0 | |
21/06/2019 |
33.50
|
700 | 33.77 | 33.77 | 28.01 | 0 | 0 | 0 | |
20/06/2019 |
32.86
|
100 | 32.86 | 32.86 | 32.86 | 0 | 0 | 0 | |
19/06/2019 |
32.95
|
200 | 31.48 | 32.95 | 31.48 | 0 | 0 | 0 | |
18/06/2019 |
32.95
|
300 | 32.03 | 32.95 | 32.03 | 0 | 0 | 0 | |
17/06/2019 |
33.32
|
400 | 34.69 | 34.69 | 31.48 | 0 | 0 | 0 | |
14/06/2019 |
33.77
|
100 | 33.77 | 33.77 | 33.77 | 0 | 0 | 0 | |
13/06/2019 |
33.13
|
700 | 31.21 | 33.50 | 31.21 | 0 | 0 | 0 | |
12/06/2019 |
32.95
|
500 | 29.01 | 33.77 | 29.01 | 0 | 0 | 0 | |
11/06/2019 |
33.86
|
0 | 33.86 | 33.86 | 33.86 | 0 | 0 | 0 | |
10/06/2019 |
33.86
|
0 | 33.86 | 33.86 | 33.86 | 0 | 0 | 0 | |
07/06/2019 |
33.86
|
0 | 33.86 | 33.86 | 33.86 | 0 | 0 | 0 | |
06/06/2019 |
33.86
|
0 | 33.86 | 33.86 | 33.86 | 0 | 0 | 0 | |
05/06/2019 |
33.86
|
500 | 33.86 | 33.86 | 33.86 | 0 | 0 | 0 | |
04/06/2019 |
34.51
|
0 | 34.51 | 34.51 | 34.51 | 0 | 0 | 0 | |
03/06/2019 |
34.51
|
0 | 34.51 | 34.51 | 34.51 | 0 | 0 | 0 | |
31/05/2019 |
35.42
|
300 | 32.58 | 35.42 | 32.58 | 0 | 100 | -0.0 | |
30/05/2019 |
35.69
|
0 | 35.69 | 35.69 | 35.69 | 0 | 0 | 0 | |
29/05/2019 |
35.69
|
0 | 35.69 | 35.69 | 35.69 | 0 | 0 | 0 | |
28/05/2019 |
35.69
|
0 | 35.69 | 35.69 | 35.69 | 0 | 0 | 0 | |
27/05/2019 |
35.69
|
0 | 35.69 | 35.69 | 35.69 | 0 | 0 | 0 | |
24/05/2019 |
35.69
|
0 | 35.69 | 35.69 | 35.69 | 0 | 0 | 0 | |
23/05/2019 |
35.69
|
600 | 35.51 | 36.06 | 35.51 | 0 | 0 | 0 | |
22/05/2019 |
35.69
|
1,300 | 32.49 | 35.69 | 32.49 | 0 | 0 | 0 | |
21/05/2019 |
36.15
|
0 | 36.15 | 36.15 | 36.15 | 0 | 0 | 0 | |
20/05/2019 |
36.15
|
0 | 36.15 | 36.15 | 36.15 | 0 | 0 | 0 | |
17/05/2019 |
36.15
|
200 | 36.15 | 36.15 | 36.15 | 0 | 0 | 0 | |
16/05/2019 |
36.15
|
300 | 35.69 | 36.15 | 35.69 | 0 | 0 | 0 | |
15/05/2019 |
36.24
|
0 | 36.24 | 36.24 | 36.24 | 0 | 0 | 0 | |
14/05/2019 |
36.15
|
600 | 36.61 | 36.61 | 36.15 | 0 | 0 | 0 | |
13/05/2019 |
32.77
|
0 | 32.77 | 32.77 | 32.77 | 0 | 0 | 0 | |
10/05/2019 |
34.60
|
1,300 | 32.49 | 34.60 | 32.49 | 0 | 100 | -0.0 | |
09/05/2019 |
34.23
|
0 | 34.23 | 34.23 | 34.23 | 0 | 0 | 0 | |
08/05/2019 |
34.23
|
100 | 34.23 | 34.23 | 34.23 | 0 | 0 | 0 | |
07/05/2019 |
33.41
|
0 | 33.41 | 33.41 | 33.41 | 0 | 0 | 0 | |
06/05/2019 |
34.14
|
1,400 | 35.69 | 35.69 | 32.95 | 0 | 0 | 0 | |
03/05/2019 |
34.23
|
0 | 34.23 | 34.23 | 34.23 | 0 | 0 | 0 | |
02/05/2019 |
34.23
|
1,300 | 34.23 | 34.23 | 34.23 | 0 | 0 | 0 | |
26/04/2019 |
34.23
|
2,300 | 34.23 | 34.23 | 34.05 | 0 | 0 | 0 | |
25/04/2019 |
33.77
|
200 | 33.77 | 33.77 | 33.77 | 0 | 0 | 0 | |
24/04/2019 |
34.32
|
100 | 34.32 | 34.32 | 34.32 | 0 | 0 | 0 | |
23/04/2019 |
34.23
|
2,300 | 35.69 | 35.69 | 29.29 | 0 | 0 | 0 |