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) |
9.40 | 33.57% | 69,200 | 0 | 0 |
28
41.40
37.40
|
2 tháng
(2024-07-22) |
-3.50 | -8.56% | 563,100 | 0 | 0 |
20.40
41.40
37.40
|
3 tháng
(2024-06-24) |
4.10 | 12.31% | 567,800 | 0 | 0 |
20.40
41.40
37.40
|
6 tháng
(2024-04-01) |
3.55 | 10.48% | 596,100 | 0 | 0 |
20.40
62.60
37.40
|
12 tháng
(2023-09-26) |
1.79 | 5.03% | 633,900 | 0 | 0 |
20.40
78.05
37.40
|
24 tháng
(2022-10-03) |
5.45 | 17.05% | 742,617 | 0 | 0 |
19.71
78.05
37.40
|
36 tháng
(2021-10-06) |
11.69 | 45.48% | 752,808 | 0 | 0 |
17.37
78.05
37.40
|
60 tháng
(2019-10-17) |
-2.41 | -6.06% | 879,631 | 0 | 0.0 |
17.37
78.05
37.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/01/2019: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
15/01/2019 |
22.95
|
0 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
14/01/2019 |
22.95
|
0 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
11/01/2019 |
22.95
|
0 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
10/01/2019 |
22.95
|
0 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
09/01/2019 |
22.95
|
0 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
08/01/2019 |
22.95
|
300 | 26.69 | 26.69 | 22.95 | 0 | 0 | 0 | |
07/01/2019 |
26.69
|
600 | 30.44 | 30.44 | 26.69 | 0 | 0 | 0 | |
04/01/2019 |
30.44
|
200 | 33.06 | 33.06 | 30.44 | 0 | 0 | 0 | |
03/01/2019 |
33.06
|
2,500 | 38.87 | 38.87 | 33.06 | 0 | 0 | 0 | |
02/01/2019 |
38.87
|
600 | 45.43 | 45.43 | 38.87 | 0 | 0 | 0 | |
28/12/2018 |
45.43
|
100 | 40.23 | 45.43 | 45.43 | 0 | 0 | 0 | |
27/12/2018 |
40.23
|
4,600 | 44.02 | 44.96 | 40.23 | 0 | 0 | 0 | |
26/12/2018 |
44.02
|
1,900 | 40.74 | 44.02 | 39.81 | 0 | 0 | 0 | |
25/12/2018 |
40.74
|
0 | 40.74 | 40.74 | 40.74 | 0 | 0 | 0 | |
24/12/2018 |
40.74
|
0 | 40.74 | 40.74 | 40.74 | 0 | 0 | 0 | |
21/12/2018 |
40.74
|
0 | 40.74 | 40.74 | 40.74 | 0 | 0 | 0 | |
20/12/2018 |
40.74
|
0 | 41.73 | 40.74 | 40.74 | 0 | 0 | 0 | |
19/12/2018 |
41.73
|
10,410 | 41.73 | 43.32 | 35.59 | 0 | 0 | 0 | |
18/12/2018 |
41.73
|
1,210 | 41.73 | 41.73 | 41.73 | 0 | 0 | 0 | |
17/12/2018 |
41.73
|
0 | 41.21 | 41.73 | 41.73 | 0 | 0 | 0 | |
14/12/2018 |
41.21
|
7,200 | 41.96 | 43.08 | 36.53 | 0 | 0 | 0 | |
13/12/2018 |
41.96
|
8,000 | 42.15 | 43.08 | 41.96 | 0 | 0 | 0 | |
12/12/2018 |
42.15
|
57,600 | 38.87 | 42.15 | 33.06 | 0 | 0 | 0 | |
11/12/2018 |
38.87
|
100 | 39.85 | 39.85 | 38.87 | 0 | 0 | 0 | |
10/12/2018 |
39.85
|
2,100 | 42.62 | 42.62 | 33.91 | 0 | 0 | 0 | |
07/12/2018 |
42.62
|
3,100 | 41.21 | 42.62 | 35.59 | 0 | 0 | 0 | |
06/12/2018 |
41.21
|
35,800 | 42.15 | 42.15 | 41.21 | 0 | 0 | 0 | |
05/12/2018 |
42.15
|
33,900 | 41.21 | 42.15 | 40.79 | 0 | 0 | 0 | |
04/12/2018 |
41.21
|
48,100 | 35.78 | 41.21 | 36.20 | 0 | 0 | 0 | |
03/12/2018 |
35.78
|
1,800 | 35.78 | 37.00 | 35.78 | 0 | 0 | 0 | |
30/11/2018 |
35.78
|
1,100 | 35.78 | 35.78 | 35.78 | 0 | 0 | 0 | |
29/11/2018 |
35.78
|
100 | 26.69 | 35.78 | 35.78 | 0 | 0 | 0 | |
28/11/2018 |
26.69
|
200 | 31.38 | 35.59 | 26.69 | 0 | 0 | 0 | |
27/11/2018 |
31.38
|
0 | 31.38 | 31.38 | 31.38 | 0 | 0 | 0 | |
26/11/2018 |
31.38
|
0 | 31.38 | 31.38 | 31.38 | 0 | 0 | 0 | |
23/11/2018 |
31.38
|
200 | 36.62 | 36.62 | 31.38 | 0 | 0 | 0 | |
22/11/2018 |
36.62
|
0 | 36.62 | 36.62 | 36.62 | 0 | 0 | 0 | |
21/11/2018 |
36.62
|
0 | 36.62 | 36.62 | 36.62 | 0 | 0 | 0 | |
20/11/2018 |
36.62
|
1,400 | 43.08 | 43.08 | 36.62 | 0 | 0 | 0 | |
19/11/2018 |
43.08
|
400 | 42.15 | 43.08 | 43.08 | 0 | 0 | 0 | |
16/11/2018 |
42.15
|
2,000 | 42.62 | 42.62 | 42.15 | 0 | 0 | 0 | |
15/11/2018 |
42.62
|
800 | 44.02 | 44.02 | 41.21 | 0 | 0 | 0 | |
14/11/2018 |
44.02
|
500 | 42.15 | 44.02 | 41.30 | 0 | 0 | 0 | |
13/11/2018 |
42.15
|
500 | 39.81 | 42.15 | 40.74 | 0 | 0 | 0 | |
12/11/2018 |
39.81
|
900 | 38.40 | 39.81 | 39.34 | 0 | 0 | 0 | |
09/11/2018 |
38.40
|
71,300 | 34.05 | 38.64 | 32.78 | 0 | 0 | 0 | |
08/11/2018 |
34.05
|
13,600 | 29.64 | 34.05 | 32.83 | 0 | 0 | 0 | |
07/11/2018 |
29.64
|
0 | 29.50 | 29.64 | 29.64 | 0 | 0 | 0 | |
06/11/2018 |
29.50
|
51,100 | 34.51 | 34.65 | 29.50 | 0 | 0 | 0 | |
05/11/2018 |
34.51
|
100 | 34.51 | 34.51 | 34.51 | 0 | 0 | 0 | |
02/11/2018 |
34.51
|
900 | 34.51 | 34.51 | 34.51 | 0 | 0 | 0 | |
01/11/2018 |
34.51
|
0 | 32.50 | 34.51 | 34.51 | 0 | 0 | 0 | |
31/10/2018 |
32.50
|
1,500 | 32.50 | 35.54 | 32.50 | 0 | 0 | 0 | |
30/10/2018 |
32.50
|
100 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 | |
29/10/2018 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 | |
26/10/2018 |
32.50
|
0 | 32.78 | 32.50 | 32.50 | 0 | 0 | 0 | |
25/10/2018 |
32.78
|
1,300 | 28.94 | 32.78 | 32.31 | 100 | 0 | 0.0 | |
24/10/2018 |
28.94
|
0 | 28.94 | 28.94 | 28.94 | 0 | 0 | 0 | |
23/10/2018 |
28.94
|
0 | 28.94 | 28.94 | 28.94 | 0 | 0 | 0 | |
22/10/2018 |
28.94
|
0 | 28.94 | 28.94 | 28.94 | 0 | 0 | 0 | |
19/10/2018 |
28.94
|
0 | 28.94 | 28.94 | 28.94 | 0 | 0 | 0 | |
18/10/2018 |
28.94
|
0 | 28.94 | 28.94 | 28.94 | 0 | 0 | 0 | |
17/10/2018 |
28.94
|
1,000 | 28.94 | 28.94 | 28.94 | 0 | 0 | 0 | |
16/10/2018 |
28.94
|
200 | 28.94 | 28.94 | 28.94 | 0 | 0 | 0 | |
15/10/2018 |
28.94
|
100 | 28.94 | 28.94 | 28.94 | 0 | 0 | 0 | |
12/10/2018 |
28.94
|
3,400 | 28.94 | 29.04 | 28.94 | 0 | 0 | 0 | |
11/10/2018 |
28.94
|
8,300 | 28.94 | 28.94 | 28.94 | 0 | 0 | 0 | |
10/10/2018 |
28.94
|
2,400 | 29.04 | 29.04 | 28.94 | 0 | 0 | 0 | |
09/10/2018 |
29.04
|
400 | 25.29 | 29.08 | 28.57 | 0 | 0 | 0 | |
08/10/2018 |
25.29
|
0 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 | |
05/10/2018 |
25.29
|
2,050 | 30.44 | 30.44 | 25.29 | 0 | 0 | 0 | |
04/10/2018 |
30.44
|
1,900 | 27.44 | 30.44 | 28.10 | 0 | 0 | 0 | |
03/10/2018 |
27.44
|
0 | 27.44 | 27.44 | 27.44 | 0 | 0 | 0 | |
02/10/2018 |
27.44
|
0 | 27.44 | 27.44 | 27.44 | 0 | 0 | 0 | |
01/10/2018 |
27.44
|
100 | 27.40 | 27.44 | 27.44 | 0 | 0 | 0 | |
28/09/2018 |
27.40
|
0 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 | |
27/09/2018 |
27.40
|
1,200 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 | |
26/09/2018 |
27.40
|
100 | 27.63 | 27.63 | 27.40 | 0 | 0 | 0 | |
25/09/2018 |
27.63
|
2,000 | 25.94 | 27.63 | 27.16 | 0 | 0 | 0 | |
24/09/2018 |
25.94
|
100 | 25.90 | 25.94 | 25.94 | 0 | 0 | 0 | |
21/09/2018 |
25.90
|
100 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
20/09/2018 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
19/09/2018 |
25.90
|
100 | 25.85 | 25.90 | 25.90 | 0 | 0 | 0 | |
18/09/2018 |
25.85
|
0 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 | |
17/09/2018 |
25.85
|
0 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 | |
14/09/2018 |
25.85
|
0 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 | |
13/09/2018 |
25.85
|
0 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 | |
12/09/2018 |
25.85
|
0 | 28.47 | 25.85 | 25.85 | 0 | 0 | 0 | |
11/09/2018 |
28.47
|
2,700 | 24.77 | 28.47 | 24.82 | 0 | 0 | 0 | |
10/09/2018 |
24.77
|
200 | 24.59 | 24.77 | 24.77 | 0 | 0 | 0 | |
07/09/2018 |
24.59
|
0 | 24.59 | 24.59 | 24.59 | 0 | 0 | 0 | |
06/09/2018 |
24.59
|
0 | 24.59 | 24.59 | 24.59 | 0 | 0 | 0 | |
05/09/2018 |
24.59
|
0 | 24.59 | 24.59 | 24.59 | 0 | 0 | 0 | |
04/09/2018 |
24.59
|
0 | 24.59 | 24.59 | 24.59 | 0 | 0 | 0 | |
31/08/2018 |
24.59
|
1,765 | 24.49 | 24.59 | 24.59 | 0 | 0 | 0 | |
30/08/2018 |
24.49
|
20 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 | |
29/08/2018 |
24.49
|
1,300 | 24.45 | 24.49 | 24.49 | 0 | 0 | 0 | |
28/08/2018 |
24.45
|
65 | 25.15 | 25.15 | 24.45 | 0 | 0 | 0 | |
27/08/2018 |
25.15
|
11,100 | 21.87 | 25.15 | 21.87 | 0 | 0 | 0 | |
24/08/2018 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 |