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) |
1.40 | 4.52% | 225,000 | 0 | 0 |
30.70
33.90
32.40
|
2 tháng
(2024-07-22) |
0.40 | 1.25% | 507,200 | 0 | 0 |
29
33.90
32.40
|
3 tháng
(2024-06-21) |
-0.10 | -0.31% | 684,700 | 0 | 0 |
29
33.90
32.40
|
6 tháng
(2024-03-25) |
-11.60 | -26.36% | 1,962,900 | 0 | 0 |
29
51.40
32.40
|
12 tháng
(2023-09-25) |
2.40 | 8% | 3,411,600 | -7,832 | -0.3 |
29
51.40
32.40
|
24 tháng
(2022-09-30) |
7.85 | 32% | 5,604,772 | -7,832 | -0.3 |
18.18
51.40
32.40
|
36 tháng
(2021-10-05) |
8.68 | 36.60% | 7,250,468 | -7,732 | -0.3 |
18.18
51.40
32.40
|
60 tháng
(2019-10-16) |
14.86 | 84.75% | 7,684,368 | -7,432 | -0.3 |
13.36
51.40
32.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2019 |
17.55
|
0 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
13/02/2019 |
17.55
|
200 | 20.28 | 20.28 | 17.55 | 0 | 0 | 0 | |
12/02/2019 |
20.28
|
100 | 20.49 | 20.49 | 20.28 | 0 | 0 | 0 | |
11/02/2019 |
20.49
|
0 | 23.50 | 20.49 | 20.49 | 0 | 0 | 0 | |
01/02/2019 |
23.50
|
200 | 20.56 | 23.50 | 17.48 | 0 | 0 | 0 | |
31/01/2019 |
20.56
|
0 | 20.56 | 20.56 | 20.56 | 0 | 0 | 0 | |
30/01/2019 |
20.56
|
0 | 20.56 | 20.56 | 20.56 | 0 | 0 | 0 | |
29/01/2019 |
20.56
|
0 | 20.56 | 20.56 | 20.56 | 0 | 0 | 0 | |
28/01/2019 |
20.56
|
100 | 18.04 | 20.56 | 20.56 | 0 | 0 | 0 | |
25/01/2019 |
18.04
|
0 | 18.04 | 18.04 | 18.04 | 0 | 0 | 0 | |
24/01/2019 |
18.04
|
30 | 18.04 | 18.04 | 18.04 | 0 | 0 | 0 | |
23/01/2019 |
18.04
|
0 | 18.04 | 18.04 | 18.04 | 0 | 0 | 0 | |
22/01/2019 |
18.04
|
0 | 18.04 | 18.04 | 18.04 | 0 | 0 | 0 | |
21/01/2019 |
18.04
|
200 | 20.35 | 20.35 | 18.04 | 0 | 0 | 0 | |
18/01/2019 |
20.35
|
0 | 20.35 | 20.35 | 20.35 | 0 | 0 | 0 | |
17/01/2019 |
20.35
|
0 | 20.35 | 20.35 | 20.35 | 0 | 0 | 0 | |
16/01/2019 |
20.35
|
0 | 23.01 | 20.35 | 20.35 | 0 | 0 | 0 | |
15/01/2019 |
23.01
|
400 | 20.14 | 23.01 | 17.62 | 0 | 0 | 0 | |
14/01/2019 |
20.14
|
200 | 23.64 | 23.64 | 20.14 | 0 | 0 | 0 | |
11/01/2019 |
23.64
|
0 | 23.64 | 23.64 | 23.64 | 0 | 0 | 0 | |
10/01/2019 |
23.64
|
0 | 23.64 | 23.64 | 23.64 | 0 | 0 | 0 | |
09/01/2019 |
23.64
|
0 | 23.64 | 23.64 | 23.64 | 0 | 0 | 0 | |
08/01/2019 |
23.64
|
100 | 21.68 | 23.64 | 23.64 | 0 | 0 | 0 | |
07/01/2019 |
21.68
|
100 | 18.88 | 21.68 | 21.68 | 0 | 0 | 0 | |
04/01/2019 |
18.88
|
0 | 18.88 | 18.88 | 18.88 | 0 | 0 | 0 | |
03/01/2019 |
18.88
|
0 | 18.88 | 18.88 | 18.88 | 0 | 0 | 0 | |
02/01/2019 |
18.88
|
300 | 18.53 | 18.88 | 18.88 | 300 | 0 | 0.0 | |
28/12/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
28/12/2018 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
27/12/2018 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
26/12/2018 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
25/12/2018 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
24/12/2018 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
21/12/2018 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
20/12/2018 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
19/12/2018 |
18.53
|
3,500 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
18/12/2018 |
18.53
|
500 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
17/12/2018 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
14/12/2018 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
13/12/2018 |
18.53
|
2,500 | 18.87 | 18.87 | 18.53 | 0 | 0 | 0 | |
12/12/2018 |
18.87
|
770 | 18.53 | 18.87 | 18.87 | 0 | 0 | 0 | |
11/12/2018 |
18.53
|
300 | 19.14 | 19.14 | 18.53 | 0 | 0 | 0 | |
10/12/2018 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
07/12/2018 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
06/12/2018 |
19.14
|
100 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
05/12/2018 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
04/12/2018 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
03/12/2018 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
30/11/2018 |
19.14
|
900 | 19.20 | 19.20 | 19.14 | 0 | 0 | 0 | |
29/11/2018 |
19.20
|
1,300 | 19.14 | 19.20 | 19.20 | 0 | 0 | 0 | |
28/11/2018 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
27/11/2018 |
19.14
|
0 | 18.93 | 19.14 | 19.14 | 0 | 0 | 0 | |
26/11/2018 |
18.93
|
1,400 | 19.20 | 19.20 | 18.93 | 0 | 0 | 0 | |
23/11/2018 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
22/11/2018 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
21/11/2018 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
20/11/2018 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
19/11/2018 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
16/11/2018 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
15/11/2018 |
19.20
|
1,000 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
14/11/2018 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
13/11/2018 |
19.20
|
1,000 | 20.42 | 20.42 | 19.20 | 0 | 0 | 0 | |
12/11/2018 |
20.42
|
100 | 19.20 | 20.42 | 20.42 | 0 | 0 | 0 | |
09/11/2018 |
19.20
|
2,600 | 19.54 | 19.54 | 19.20 | 0 | 0 | 0 | |
08/11/2018 |
19.54
|
0 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
07/11/2018 |
19.54
|
500 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
06/11/2018 |
19.54
|
0 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
05/11/2018 |
19.54
|
0 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
02/11/2018 |
19.54
|
0 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
01/11/2018 |
19.54
|
1,200 | 20.89 | 20.89 | 19.54 | 0 | 0 | 0 | |
31/10/2018 |
20.89
|
0 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 | |
30/10/2018 |
20.89
|
0 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 | |
29/10/2018 |
20.89
|
100 | 19.54 | 20.89 | 20.89 | 0 | 0 | 0 | |
26/10/2018 |
19.54
|
0 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
25/10/2018 |
19.54
|
0 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
24/10/2018 |
19.54
|
1,500 | 20.89 | 20.89 | 19.54 | 0 | 0 | 0 | |
23/10/2018 |
20.89
|
0 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 | |
22/10/2018 |
20.89
|
0 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 | |
19/10/2018 |
20.89
|
0 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 | |
18/10/2018 |
20.89
|
0 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 | |
17/10/2018 |
20.89
|
100 | 19.54 | 20.89 | 20.89 | 0 | 0 | 0 | |
16/10/2018 |
19.54
|
0 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
15/10/2018 |
19.54
|
0 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
12/10/2018 |
19.54
|
100 | 18.53 | 19.54 | 19.54 | 0 | 0 | 0 | |
11/10/2018 |
18.53
|
100 | 19.54 | 19.54 | 18.53 | 0 | 0 | 0 | |
10/10/2018 |
19.54
|
0 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
09/10/2018 |
19.54
|
300 | 18.87 | 19.54 | 19.54 | 0 | 0 | 0 | |
08/10/2018 |
18.87
|
2,120 | 18.93 | 18.93 | 18.87 | 0 | 0 | 0 | |
05/10/2018 |
18.93
|
1,900 | 18.93 | 18.93 | 18.87 | 0 | 0 | 0 | |
04/10/2018 |
18.93
|
1,030 | 18.87 | 18.93 | 18.93 | 0 | 0 | 0 | |
03/10/2018 |
18.87
|
3,600 | 18.87 | 19.07 | 18.87 | 0 | 0 | 0 | |
02/10/2018 |
18.87
|
0 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 | |
01/10/2018 |
18.87
|
2,000 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 | |
28/09/2018 |
18.87
|
1,200 | 18.87 | 18.87 | 18.60 | 0 | 0 | 0 | |
27/09/2018 |
18.87
|
300 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 | |
26/09/2018 |
18.87
|
210 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 | |
25/09/2018 |
18.87
|
500 | 19.07 | 19.07 | 18.87 | 0 | 0 | 0 | |
24/09/2018 |
19.07
|
800 | 19.07 | 19.14 | 18.26 | 0 | 0 | 0 | |
21/09/2018 |
19.07
|
0 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 | |
20/09/2018 |
19.07
|
0 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 | |
19/09/2018 |
19.07
|
100 | 19.54 | 19.54 | 19.07 | 0 | 0 | 0 |