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) |
|
22/04/2019 |
23.88
|
4,300 | 23.56 | 23.88 | 23.56 | 0 | 0 | 0 | |
19/04/2019 |
23.56
|
1,000 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 | |
18/04/2019 |
23.56
|
54 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 | |
17/04/2019 |
23.56
|
0 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 | |
16/04/2019 |
23.56
|
500 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 | |
12/04/2019 |
23.36
|
271,160 | 23.36 | 24.07 | 23.30 | 0 | 0 | 0 | |
11/04/2019 |
23.36
|
0 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 | |
10/04/2019 |
23.36
|
0 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 | |
09/04/2019 |
23.88
|
265,510 | 23.30 | 23.88 | 23.30 | 0 | 0 | 0 | |
08/04/2019 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
05/04/2019 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
04/04/2019 |
23.88
|
2,800 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
03/04/2019 |
23.88
|
4,500 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
02/04/2019 |
23.88
|
1,033 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
01/04/2019 |
23.88
|
1,000 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
29/03/2019 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
28/03/2019 |
23.88
|
6,250 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
27/03/2019 |
23.88
|
6,504 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
26/03/2019 |
23.88
|
15,943 | 24.14 | 24.14 | 23.75 | 100 | 0 | 0.0 | |
25/03/2019 |
23.56
|
16,000 | 23.49 | 23.88 | 23.49 | 0 | 0 | 0 | |
22/03/2019 |
23.88
|
22,600 | 22.59 | 23.88 | 22.59 | 0 | 0 | 0 | |
21/03/2019 |
23.88
|
78,028 | 23.56 | 24.20 | 23.56 | 0 | 0 | 0 | |
20/03/2019 |
23.30
|
37,200 | 23.17 | 23.30 | 22.65 | 0 | 0 | 0 | |
19/03/2019 |
23.17
|
152,300 | 22.98 | 23.75 | 22.98 | 0 | 0 | 0 | |
18/03/2019 |
23.62
|
75,800 | 22.91 | 23.62 | 22.59 | 0 | 0 | 0 | |
15/03/2019 |
22.91
|
3,600 | 22.91 | 23.23 | 22.78 | 0 | 0 | 0 | |
14/03/2019 |
22.91
|
6,600 | 22.91 | 22.98 | 22.91 | 0 | 0 | 0 | |
13/03/2019 |
23.56
|
3,900 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 | |
12/03/2019 |
22.65
|
2,300 | 22.40 | 24.14 | 22.40 | 0 | 0 | 0 | |
11/03/2019 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
08/03/2019 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
07/03/2019 |
24.20
|
1,100 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
06/03/2019 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
05/03/2019 |
23.30
|
2,000 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
04/03/2019 |
23.30
|
240 | 23.17 | 23.30 | 23.17 | 0 | 0 | 0 | |
01/03/2019 |
23.23
|
0 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 | |
28/02/2019 |
23.23
|
200 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 | |
27/02/2019 |
20.39
|
200 | 22.07 | 22.07 | 20.39 | 0 | 0 | 0 | |
26/02/2019 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
25/02/2019 |
23.88
|
30 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
22/02/2019 |
24.20
|
10,300 | 23.88 | 24.20 | 23.88 | 0 | 0 | 0 | |
21/02/2019 |
22.59
|
5,200 | 23.88 | 24.20 | 22.59 | 0 | 0 | 0 | |
20/02/2019 |
23.75
|
63 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 | |
19/02/2019 |
23.88
|
12,800 | 23.56 | 23.88 | 23.56 | 0 | 0 | 0 | |
18/02/2019 |
23.88
|
100 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
15/02/2019 |
23.56
|
0 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 | |
14/02/2019 |
23.56
|
28,000 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 | |
13/02/2019 |
23.23
|
0 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 | |
12/02/2019 |
23.49
|
24,000 | 22.98 | 23.49 | 22.98 | 0 | 0 | 0 | |
11/02/2019 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
01/02/2019 |
22.59
|
6,000 | 22.27 | 22.59 | 22.27 | 0 | 0 | 0 | |
31/01/2019 |
22.27
|
6,500 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 | |
30/01/2019 |
22.27
|
5,400 | 21.94 | 22.27 | 21.94 | 0 | 0 | 0 | |
29/01/2019 |
21.94
|
3,000 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
28/01/2019 |
21.94
|
2,900 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
25/01/2019 |
22.27
|
5,200 | 21.94 | 22.27 | 21.94 | 0 | 0 | 0 | |
24/01/2019 |
21.94
|
100 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
23/01/2019 |
22.27
|
2,400 | 22.01 | 22.27 | 22.01 | 0 | 0 | 0 | |
22/01/2019 |
21.94
|
1,400 | 22.59 | 22.59 | 21.94 | 0 | 0 | 0 | |
21/01/2019 |
23.04
|
1,280 | 21.81 | 23.04 | 21.81 | 0 | 0 | 0 | |
18/01/2019 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
17/01/2019 |
22.91
|
39,300 | 22.91 | 23.23 | 22.91 | 0 | 0 | 0 | |
16/01/2019 |
22.91
|
30,040 | 22.59 | 22.91 | 22.59 | 0 | 0 | 0 | |
15/01/2019 |
21.62
|
100 | 21.62 | 21.62 | 21.62 | 0 | 0 | 0 | |
14/01/2019 |
21.23
|
5,470 | 21.30 | 21.49 | 21.23 | 0 | 0 | 0 | |
11/01/2019 |
22.78
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
10/01/2019 |
22.91
|
26,400 | 22.27 | 22.91 | 21.36 | 0 | 0 | 0 | |
09/01/2019 |
22.27
|
3,900 | 21.30 | 22.27 | 21.30 | 0 | 0 | 0 | |
08/01/2019 |
20.78
|
732 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 | |
07/01/2019 |
20.65
|
5,000 | 20.98 | 20.98 | 20.65 | 0 | 0 | 0 | |
04/01/2019 |
21.49
|
800 | 21.49 | 21.49 | 21.49 | 0 | 0 | 0 | |
03/01/2019 |
21.43
|
3,000 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 | |
02/01/2019 |
21.36
|
10 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
28/12/2018 |
21.36
|
3,440 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
27/12/2018 |
21.30
|
2,000 | 20.72 | 21.30 | 20.72 | 0 | 0 | 0 | |
26/12/2018 |
21.56
|
2,100 | 21.30 | 21.56 | 21.30 | 0 | 0 | 0 | |
25/12/2018 |
22.59
|
50,500 | 21.36 | 23.11 | 21.30 | 0 | 0 | 0 | |
24/12/2018 |
22.52
|
100 | 22.52 | 22.52 | 22.52 | 0 | 0 | 0 | |
21/12/2018 |
22.59
|
39,032 | 21.56 | 22.59 | 21.56 | 0 | 0 | 0 | |
20/12/2018 |
21.62
|
20,000 | 21.43 | 21.62 | 21.43 | 0 | 0 | 0 | |
19/12/2018 |
21.69
|
26,200 | 21.30 | 21.69 | 21.30 | 0 | 0 | 0 | |
18/12/2018 |
21.30
|
56,156 | 21.30 | 21.69 | 21.30 | 0 | 0 | 0 | |
17/12/2018 |
21.30
|
5,400 | 21.30 | 21.43 | 21.30 | 0 | 0 | 0 | |
14/12/2018 |
21.43
|
10,500 | 21.30 | 21.43 | 21.30 | 0 | 0 | 0 | |
13/12/2018 |
21.30
|
9,697 | 21.23 | 21.43 | 21.23 | 0 | 0 | 0 | |
12/12/2018 |
20.65
|
5,300 | 20.39 | 20.65 | 20.39 | 0 | 0 | 0 | |
11/12/2018 |
21.30
|
52,100 | 21.30 | 21.30 | 20.20 | 0 | 0 | 0 | |
10/12/2018 |
20.65
|
22,600 | 20.65 | 20.65 | 20.14 | 0 | 0 | 0 | |
07/12/2018 |
19.36
|
100,200 | 21.30 | 21.69 | 19.36 | 0 | 0 | 0 | |
06/12/2018 |
20.98
|
55,150 | 20.65 | 20.98 | 20.39 | 0 | 0 | 0 | |
05/12/2018 |
20.01
|
3,600 | 20.65 | 20.65 | 20.01 | 0 | 0 | 0 | |
04/12/2018 |
20.33
|
9,640 | 20.65 | 20.78 | 20.33 | 0 | 0 | 0 | |
03/12/2018 |
20.65
|
15,500 | 19.36 | 20.78 | 19.36 | 0 | 0 | 0 | |
30/11/2018 |
20.78
|
21,000 | 20.33 | 20.78 | 20.33 | 0 | 0 | 0 | |
29/11/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
29/11/2018 |
20.14
|
3,740 | 20.01 | 20.27 | 20.01 | 0 | 0 | 0 | |
28/11/2018 |
19.68
|
7,200 | 19.62 | 19.68 | 19.62 | 0 | 0 | 0 | |
27/11/2018 |
19.68
|
6,000 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
26/11/2018 |
19.07
|
5,800 | 19.93 | 19.93 | 19.07 | 0 | 0 | 0 | |
23/11/2018 |
19.68
|
5,900 | 19.38 | 19.68 | 19.38 | 0 | 0 | 0 | |
22/11/2018 |
19.32
|
6,000 | 19.38 | 19.38 | 19.32 | 0 | 0 | 0 |