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) |
|
13/02/2019 |
22.42
|
100 | 23.79 | 23.79 | 22.42 | 0 | 0 | 0 | |
12/02/2019 |
23.79
|
3,000 | 22.49 | 23.79 | 20.25 | 0 | 0 | 0 | |
11/02/2019 |
22.49
|
0 | 22.34 | 22.49 | 22.49 | 0 | 0 | 0 | |
01/02/2019 |
22.34
|
3,300 | 22.63 | 22.78 | 22.34 | 0 | 0 | 0 | |
31/01/2019 |
22.63
|
1,000 | 25.31 | 25.31 | 22.63 | 0 | 0 | 0 | |
30/01/2019 |
25.31
|
500 | 23.14 | 25.31 | 25.31 | 0 | 0 | 0 | |
29/01/2019 |
23.14
|
8,786,000 | 23.14 | 26.39 | 23.14 | 0 | 0 | 0 | |
28/01/2019 |
23.14
|
32,200 | 20.32 | 23.14 | 22.42 | 0 | 0 | 0 | |
25/01/2019 |
20.32
|
25,400 | 18.73 | 22.05 | 20.32 | 0 | 0 | 0 | |
24/01/2019 |
18.73
|
35,700 | 23.64 | 23.86 | 18.73 | 0 | 0 | 0 | |
23/01/2019 |
23.64
|
2,400 | 22.85 | 23.64 | 20.75 | 0 | 0 | 0 | |
22/01/2019 |
22.85
|
0 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 | |
21/01/2019 |
22.85
|
0 | 21.91 | 22.85 | 22.85 | 0 | 0 | 0 | |
18/01/2019 |
21.91
|
5,300 | 21.84 | 24.95 | 21.91 | 0 | 0 | 0 | |
17/01/2019 |
21.84
|
1,900 | 22.42 | 22.42 | 21.76 | 0 | 0 | 0 | |
16/01/2019 |
22.42
|
1,700 | 21.19 | 22.42 | 21.69 | 0 | 0 | 0 | |
15/01/2019 |
21.19
|
1,800 | 21.69 | 21.69 | 21.19 | 0 | 0 | 0 | |
14/01/2019 |
21.69
|
4,900 | 21.04 | 22.05 | 21.69 | 0 | 0 | 0 | |
11/01/2019 |
21.04
|
0 | 22.78 | 21.04 | 21.04 | 0 | 0 | 0 | |
10/01/2019 |
22.78
|
4,100 | 22.42 | 22.78 | 20.68 | 0 | 0 | 0 | |
09/01/2019 |
22.42
|
4,700 | 22.78 | 24.51 | 22.42 | 0 | 0 | 0 | |
08/01/2019 |
22.78
|
200 | 22.85 | 22.85 | 22.78 | 0 | 0 | 0 | |
07/01/2019 |
22.85
|
2,300 | 19.88 | 22.85 | 22.85 | 0 | 0 | 0 | |
04/01/2019 |
19.88
|
1,400 | 22.49 | 22.49 | 19.88 | 0 | 0 | 0 | |
03/01/2019 |
22.49
|
0 | 22.49 | 22.49 | 22.49 | 0 | 0 | 0 | |
02/01/2019 |
22.49
|
202 | 22.27 | 22.49 | 22.49 | 0 | 0 | 0 | |
28/12/2018 |
22.27
|
0 | 20.46 | 22.27 | 22.27 | 0 | 0 | 0 | |
27/12/2018 |
20.46
|
3,200 | 23.14 | 25.24 | 20.46 | 0 | 0 | 0 | |
26/12/2018 |
23.14
|
4,500 | 22.92 | 23.14 | 23.07 | 0 | 0 | 0 | |
25/12/2018 |
22.92
|
1,000 | 20.03 | 22.92 | 22.92 | 0 | 0 | 0 | |
24/12/2018 |
20.03
|
3,200 | 23.86 | 23.86 | 19.96 | 0 | 0 | 0 | |
21/12/2018 |
23.86
|
1,000 | 21.11 | 23.86 | 20.97 | 0 | 0 | 0 | |
20/12/2018 |
21.11
|
0 | 22.05 | 21.11 | 21.11 | 0 | 0 | 0 | |
19/12/2018 |
22.05
|
1,300 | 21.69 | 24.37 | 20.25 | 0 | 0 | 0 | |
18/12/2018 |
21.69
|
0 | 21.69 | 21.69 | 21.69 | 0 | 0 | 0 | |
17/12/2018 |
21.69
|
1,000 | 22.42 | 22.42 | 21.69 | 0 | 0 | 0 | |
14/12/2018 |
22.42
|
2,100 | 22.42 | 22.42 | 20.61 | 0 | 0 | 0 | |
13/12/2018 |
22.42
|
4,300 | 21.69 | 22.78 | 22.42 | 0 | 0 | 0 | |
12/12/2018 |
21.69
|
0 | 22.42 | 21.69 | 21.69 | 0 | 0 | 0 | |
11/12/2018 |
22.42
|
4,700 | 23.14 | 23.14 | 20.25 | 0 | 0 | 0 | |
10/12/2018 |
23.14
|
100 | 20.46 | 23.14 | 23.14 | 0 | 0 | 0 | |
07/12/2018 |
20.46
|
2,000 | 22.34 | 22.34 | 20.46 | 0 | 0 | 0 | |
06/12/2018 |
22.34
|
2,100 | 21.69 | 22.42 | 22.05 | 0 | 0 | 0 | |
05/12/2018 |
21.69
|
700 | 22.27 | 22.27 | 21.69 | 0 | 0 | 0 | |
04/12/2018 |
22.27
|
2,400 | 23.21 | 23.50 | 22.05 | 0 | 0 | 0 | |
03/12/2018 |
23.21
|
100 | 21.69 | 23.21 | 23.21 | 0 | 0 | 0 | |
30/11/2018 |
21.69
|
2,500 | 21.76 | 21.76 | 19.67 | 0 | 0 | 0 | |
29/11/2018 |
21.76
|
600 | 21.84 | 22.42 | 21.76 | 0 | 0 | 0 | |
28/11/2018 |
21.84
|
1,200 | 21.84 | 22.05 | 21.84 | 0 | 0 | 0 | |
27/11/2018 |
21.84
|
100 | 18.51 | 21.84 | 21.84 | 0 | 0 | 0 | |
26/11/2018 |
18.51
|
2,400 | 20.25 | 23.28 | 18.51 | 0 | 0 | 0 | |
23/11/2018 |
20.25
|
2,000 | 22.92 | 22.92 | 20.25 | 0 | 0 | 0 | |
22/11/2018 |
22.92
|
1,800 | 26.68 | 26.68 | 22.92 | 0 | 0 | 0 | |
21/11/2018 |
26.68
|
200 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 | |
20/11/2018 |
26.68
|
1,900 | 27.33 | 27.33 | 22.49 | 0 | 0 | 0 | |
19/11/2018 |
27.33
|
4,000 | 26.75 | 27.33 | 22.27 | 0 | 0 | 0 | |
16/11/2018 |
26.75
|
500 | 23.86 | 26.75 | 23.86 | 0 | 0 | 0 | |
15/11/2018 |
23.86
|
1,000 | 22.42 | 23.86 | 23.86 | 0 | 0 | 0 | |
14/11/2018 |
22.42
|
0 | 23.86 | 22.42 | 22.42 | 0 | 0 | 0 | |
13/11/2018 |
23.86
|
2,300 | 20.97 | 23.86 | 21.69 | 0 | 0 | 0 | |
12/11/2018 |
20.97
|
0 | 20.97 | 20.97 | 20.97 | 0 | 0 | 0 | |
09/11/2018 |
20.97
|
0 | 20.97 | 20.97 | 20.97 | 0 | 0 | 0 | |
08/11/2018 |
20.97
|
0 | 20.97 | 20.97 | 20.97 | 0 | 0 | 0 | |
07/11/2018 |
20.97
|
1,000 | 22.05 | 22.05 | 20.97 | 0 | 0 | 0 | |
06/11/2018 |
22.05
|
0 | 22.05 | 22.05 | 22.05 | 0 | 0 | 0 | |
05/11/2018 |
22.05
|
0 | 22.05 | 22.05 | 22.05 | 0 | 0 | 0 | |
02/11/2018 |
22.05
|
0 | 22.05 | 22.05 | 22.05 | 0 | 0 | 0 | |
01/11/2018 |
22.05
|
0 | 23.14 | 22.05 | 22.05 | 0 | 0 | 0 | |
31/10/2018 |
23.14
|
2,200 | 21.04 | 24.15 | 18.22 | 0 | 0 | 0 | |
30/10/2018 |
21.04
|
1,600 | 21.04 | 21.04 | 21.04 | 0 | 0 | 0 | |
29/10/2018 |
21.04
|
0 | 21.04 | 21.04 | 21.04 | 0 | 0 | 0 | |
26/10/2018 |
21.04
|
0 | 21.04 | 21.04 | 21.04 | 0 | 0 | 0 | |
25/10/2018 |
21.04
|
0 | 21.04 | 21.04 | 21.04 | 0 | 0 | 0 | |
24/10/2018 |
21.04
|
0 | 21.04 | 21.04 | 21.04 | 0 | 0 | 0 | |
23/10/2018 |
21.04
|
0 | 21.04 | 21.04 | 21.04 | 0 | 0 | 0 | |
22/10/2018 |
21.04
|
0 | 21.04 | 21.04 | 21.04 | 0 | 0 | 0 | |
19/10/2018 |
21.04
|
0 | 21.04 | 21.04 | 21.04 | 0 | 0 | 0 | |
18/10/2018 |
21.04
|
0 | 21.04 | 21.04 | 21.04 | 0 | 0 | 0 | |
17/10/2018 |
21.04
|
300 | 24.58 | 24.58 | 21.04 | 0 | 0 | 0 | |
16/10/2018 |
24.58
|
200 | 21.91 | 24.58 | 24.58 | 0 | 0 | 0 | |
15/10/2018 |
21.91
|
0 | 23.86 | 21.91 | 21.91 | 0 | 0 | 0 | |
12/10/2018 |
23.86
|
500 | 21.76 | 23.86 | 19.02 | 0 | 0 | 0 | |
11/10/2018 |
21.76
|
300 | 18.94 | 21.76 | 21.69 | 0 | 0 | 0 | |
10/10/2018 |
18.94
|
100 | 21.69 | 21.69 | 18.94 | 0 | 0 | 0 | |
09/10/2018 |
21.69
|
0 | 21.69 | 21.69 | 21.69 | 0 | 0 | 0 | |
08/10/2018 |
21.69
|
0 | 21.69 | 21.69 | 21.69 | 0 | 0 | 0 | |
05/10/2018 |
21.69
|
0 | 21.69 | 21.69 | 21.69 | 0 | 0 | 0 | |
04/10/2018 |
21.69
|
2,000 | 25.02 | 25.02 | 21.69 | 0 | 0 | 0 | |
03/10/2018 |
25.02
|
5,100 | 21.76 | 25.02 | 24.58 | 0 | 0 | 0 | |
02/10/2018 |
21.76
|
0 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 | |
01/10/2018 |
21.76
|
0 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 | |
28/09/2018 |
21.76
|
0 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 | |
27/09/2018 |
21.76
|
0 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 | |
26/09/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
26/09/2018 |
21.76
|
0 | 25.89 | 21.76 | 21.76 | 0 | 0 | 0 | |
25/09/2018 |
25.89
|
1,800 | 22.51 | 25.89 | 21.10 | 0 | 0 | 0 | |
24/09/2018 |
22.51
|
0 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 | |
21/09/2018 |
22.51
|
0 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 | |
20/09/2018 |
22.51
|
900 | 20.12 | 22.51 | 22.51 | 0 | 0 | 0 | |
19/09/2018 |
20.12
|
0 | 20.12 | 20.12 | 20.12 | 0 | 0 | 0 | |
18/09/2018 |
20.12
|
0 | 20.12 | 20.12 | 20.12 | 0 | 0 | 0 |