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) |
4.90 | 21.21% | 6,400 | 0 | 0 |
21.60
28.70
28
|
2 tháng
(2024-07-22) |
-1.80 | -6.04% | 12,700 | 0 | 0 |
21.60
29.80
28
|
3 tháng
(2024-06-24) |
-5.90 | -17.40% | 18,000 | 0 | 0 |
21.60
40.90
28
|
6 tháng
(2024-03-25) |
-0.09 | -0.31% | 29,900 | 0 | 0.0 |
21.60
40.90
28
|
12 tháng
(2023-09-26) |
6.60 | 30.81% | 35,800 | 200 | 0.0 |
19.27
40.90
28
|
24 tháng
(2022-10-03) |
-9.68 | -25.69% | 45,954 | 1,100 | 0.0 |
19.27
47.46
28
|
36 tháng
(2021-10-06) |
-13.86 | -33.11% | 66,573 | 1,100 | 0.0 |
19.27
47.46
28
|
60 tháng
(2019-10-17) |
-7.38 | -20.87% | 119,479 | 2,090 | 0.1 |
12.88
47.84
28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
45.42
|
0 | 45.42 | 45.42 | 45.42 | 0 | 0 | 0 | |
18/09/2018 |
45.42
|
100 | 41.29 | 45.42 | 45.42 | 0 | 0 | 0 | |
17/09/2018 |
41.29
|
0 | 41.29 | 41.29 | 41.29 | 0 | 0 | 0 | |
14/09/2018 |
41.29
|
0 | 41.29 | 41.29 | 41.29 | 0 | 0 | 0 | |
13/09/2018 |
41.29
|
0 | 41.29 | 41.29 | 41.29 | 0 | 0 | 0 | |
12/09/2018 |
41.29
|
0 | 41.29 | 41.29 | 41.29 | 0 | 0 | 0 | |
11/09/2018 |
41.29
|
0 | 41.29 | 41.29 | 41.29 | 0 | 0 | 0 | |
10/09/2018 |
41.29
|
0 | 41.29 | 41.29 | 41.29 | 0 | 0 | 0 | |
07/09/2018 |
41.29
|
0 | 41.29 | 41.29 | 41.29 | 0 | 0 | 0 | |
06/09/2018 |
41.29
|
0 | 41.29 | 41.29 | 41.29 | 0 | 0 | 0 | |
05/09/2018 |
41.29
|
0 | 41.29 | 41.29 | 41.29 | 0 | 0 | 0 | |
04/09/2018 |
41.29
|
0 | 41.29 | 41.29 | 41.29 | 0 | 0 | 0 | |
31/08/2018 |
41.29
|
600 | 43.98 | 43.98 | 41.29 | 0 | 0 | 0 | |
30/08/2018 |
43.98
|
0 | 43.98 | 43.98 | 43.98 | 0 | 0 | 0 | |
29/08/2018 |
43.98
|
0 | 43.98 | 43.98 | 43.98 | 0 | 0 | 0 | |
28/08/2018 |
43.98
|
0 | 43.98 | 43.98 | 43.98 | 0 | 0 | 0 | |
27/08/2018 |
43.98
|
0 | 43.98 | 43.98 | 43.98 | 0 | 0 | 0 | |
24/08/2018 |
43.98
|
100 | 40.60 | 43.98 | 43.98 | 0 | 0 | 0 | |
23/08/2018 |
40.60
|
0 | 40.60 | 40.60 | 40.60 | 0 | 0 | 0 | |
22/08/2018 |
40.60
|
0 | 40.60 | 40.60 | 40.60 | 0 | 0 | 0 | |
21/08/2018 |
40.60
|
0 | 40.60 | 40.60 | 40.60 | 0 | 0 | 0 | |
20/08/2018 |
40.60
|
0 | 40.60 | 40.60 | 40.60 | 0 | 0 | 0 | |
17/08/2018 |
40.60
|
0 | 40.60 | 40.60 | 40.60 | 0 | 0 | 0 | |
16/08/2018 |
40.60
|
0 | 40.60 | 40.60 | 40.60 | 0 | 0 | 0 | |
15/08/2018 |
40.60
|
100 | 37.85 | 40.60 | 40.60 | 0 | 0 | 0 | |
14/08/2018 |
37.85
|
100 | 37.85 | 37.85 | 37.85 | 0 | 0 | 0 | |
13/08/2018 |
37.85
|
0 | 37.85 | 37.85 | 37.85 | 0 | 0 | 0 | |
10/08/2018 |
37.85
|
0 | 37.85 | 37.85 | 37.85 | 0 | 0 | 0 | |
09/08/2018 |
37.85
|
0 | 37.85 | 37.85 | 37.85 | 0 | 0 | 0 | |
08/08/2018 |
37.85
|
0 | 37.85 | 37.85 | 37.85 | 0 | 0 | 0 | |
07/08/2018 |
37.85
|
0 | 37.85 | 37.85 | 37.85 | 0 | 0 | 0 | |
06/08/2018 |
37.85
|
0 | 37.85 | 37.85 | 37.85 | 0 | 0 | 0 | |
03/08/2018 |
37.85
|
0 | 37.85 | 37.85 | 37.85 | 0 | 0 | 0 | |
02/08/2018 |
37.85
|
0 | 37.85 | 37.85 | 37.85 | 0 | 0 | 0 | |
01/08/2018 |
37.85
|
3,000 | 34.75 | 37.85 | 31.31 | 0 | 0 | 0 | |
31/07/2018 |
34.75
|
0 | 34.75 | 34.75 | 34.75 | 0 | 0 | 0 | |
30/07/2018 |
34.75
|
0 | 34.75 | 34.75 | 34.75 | 0 | 0 | 0 | |
27/07/2018 |
34.75
|
200 | 34.75 | 34.75 | 34.75 | 0 | 0 | 0 | |
26/07/2018 |
34.75
|
0 | 34.75 | 34.75 | 34.75 | 0 | 0 | 0 | |
25/07/2018 |
34.75
|
206 | 34.41 | 37.85 | 34.75 | 0 | 0 | 0 | |
24/07/2018 |
34.41
|
0 | 34.41 | 34.41 | 34.41 | 0 | 0 | 0 | |
23/07/2018 |
34.41
|
0 | 34.41 | 34.41 | 34.41 | 0 | 0 | 0 | |
20/07/2018 |
34.41
|
0 | 34.41 | 34.41 | 34.41 | 0 | 0 | 0 | |
19/07/2018 |
34.41
|
200 | 34.41 | 34.41 | 34.41 | 0 | 0 | 0 | |
18/07/2018 |
34.41
|
100 | 32.35 | 34.41 | 34.41 | 0 | 0 | 0 | |
17/07/2018 |
32.35
|
0 | 32.35 | 32.35 | 32.35 | 0 | 0 | 0 | |
16/07/2018 |
32.35
|
0 | 32.35 | 32.35 | 32.35 | 0 | 0 | 0 | |
13/07/2018 |
32.35
|
0 | 32.35 | 32.35 | 32.35 | 0 | 0 | 0 | |
12/07/2018 |
32.35
|
0 | 32.35 | 32.35 | 32.35 | 0 | 0 | 0 | |
11/07/2018 |
32.35
|
0 | 32.35 | 32.35 | 32.35 | 0 | 0 | 0 | |
10/07/2018 |
32.35
|
0 | 32.35 | 32.35 | 32.35 | 0 | 0 | 0 | |
09/07/2018 |
32.35
|
0 | 32.35 | 32.35 | 32.35 | 0 | 0 | 0 | |
06/07/2018 |
32.35
|
200 | 29.46 | 32.35 | 26.57 | 0 | 0 | 0 | |
05/07/2018 |
29.46
|
0 | 29.46 | 29.46 | 29.46 | 0 | 0 | 0 | |
04/07/2018 |
29.46
|
0 | 29.46 | 29.46 | 29.46 | 0 | 0 | 0 | |
03/07/2018 |
29.46
|
0 | 29.46 | 29.46 | 29.46 | 0 | 0 | 0 | |
02/07/2018 |
29.46
|
0 | 29.46 | 29.46 | 29.46 | 0 | 0 | 0 | |
29/06/2018 |
29.46
|
0 | 29.46 | 29.46 | 29.46 | 0 | 0 | 0 | |
28/06/2018 |
29.46
|
0 | 29.46 | 29.46 | 29.46 | 0 | 0 | 0 | |
27/06/2018 |
29.46
|
0 | 29.46 | 29.46 | 29.46 | 0 | 0 | 0 | |
26/06/2018 |
29.46
|
0 | 29.46 | 29.46 | 29.46 | 0 | 0 | 0 | |
25/06/2018 |
29.46
|
0 | 29.46 | 29.46 | 29.46 | 0 | 0 | 0 | |
22/06/2018 |
29.46
|
500 | 32.69 | 35.92 | 29.46 | 0 | 0 | 0 | |
21/06/2018 |
32.69
|
0 | 32.69 | 32.69 | 32.69 | 0 | 0 | 0 | |
20/06/2018 |
32.69
|
0 | 32.69 | 32.69 | 32.69 | 0 | 0 | 0 | |
19/06/2018 |
32.69
|
0 | 32.69 | 32.69 | 32.69 | 0 | 0 | 0 | |
18/06/2018 |
32.69
|
0 | 32.69 | 32.69 | 32.69 | 0 | 0 | 0 | |
15/06/2018 |
32.69
|
0 | 32.69 | 32.69 | 32.69 | 0 | 0 | 0 | |
14/06/2018 |
32.69
|
0 | 32.69 | 32.69 | 32.69 | 0 | 0 | 0 | |
13/06/2018 |
32.69
|
0 | 32.69 | 32.69 | 32.69 | 0 | 0 | 0 | |
12/06/2018 |
32.69
|
0 | 32.69 | 32.69 | 32.69 | 0 | 0 | 0 | |
11/06/2018 |
32.69
|
0 | 32.69 | 32.69 | 32.69 | 0 | 0 | 0 | |
08/06/2018 |
32.69
|
0 | 32.69 | 32.69 | 32.69 | 0 | 0 | 0 | |
07/06/2018 |
32.69
|
0 | 32.69 | 32.69 | 32.69 | 0 | 0 | 0 | |
06/06/2018 |
32.69
|
8,000 | 32.69 | 33.03 | 32.69 | 0 | 0 | 0 | |
05/06/2018 |
32.69
|
0 | 32.69 | 32.69 | 32.69 | 0 | 0 | 0 | |
04/06/2018 |
32.69
|
0 | 32.69 | 32.69 | 32.69 | 0 | 0 | 0 | |
01/06/2018 |
32.69
|
0 | 32.69 | 32.69 | 32.69 | 0 | 0 | 0 | |
31/05/2018 |
32.69
|
0 | 32.69 | 32.69 | 32.69 | 0 | 0 | 0 | |
30/05/2018 |
32.69
|
0 | 32.69 | 32.69 | 32.69 | 0 | 0 | 0 | |
29/05/2018 |
32.69
|
0 | 32.69 | 32.69 | 32.69 | 0 | 0 | 0 | |
28/05/2018 |
32.69
|
0 | 32.69 | 32.69 | 32.69 | 0 | 0 | 0 | |
25/05/2018 |
32.69
|
0 | 32.69 | 32.69 | 32.69 | 0 | 0 | 0 | |
24/05/2018 |
32.69
|
0 | 32.69 | 32.69 | 32.69 | 0 | 0 | 0 | |
23/05/2018 |
32.69
|
0 | 32.69 | 32.69 | 32.69 | 0 | 0 | 0 | |
22/05/2018 |
32.69
|
0 | 32.69 | 32.69 | 32.69 | 0 | 0 | 0 | |
21/05/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
21/05/2018 |
32.69
|
100 | 29.73 | 32.69 | 32.69 | 0 | 0 | 0 | |
18/05/2018 |
29.73
|
0 | 29.73 | 29.73 | 29.73 | 0 | 0 | 0 | |
17/05/2018 |
29.73
|
0 | 29.73 | 29.73 | 29.73 | 0 | 0 | 0 | |
16/05/2018 |
29.73
|
200 | 29.73 | 29.73 | 29.73 | 0 | 0 | 0 | |
15/05/2018 |
29.73
|
0 | 29.73 | 29.73 | 29.73 | 0 | 0 | 0 | |
14/05/2018 |
29.73
|
0 | 29.73 | 29.73 | 29.73 | 0 | 0 | 0 | |
11/05/2018 |
29.73
|
100 | 27.07 | 29.73 | 29.73 | 0 | 0 | 0 | |
10/05/2018 |
27.07
|
0 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 | |
09/05/2018 |
27.07
|
100 | 24.61 | 27.07 | 27.07 | 0 | 0 | 0 | |
08/05/2018 |
24.61
|
100 | 22.41 | 24.61 | 24.61 | 0 | 0 | 0 | |
07/05/2018 |
22.41
|
0 | 22.41 | 22.41 | 22.41 | 0 | 0 | 0 | |
04/05/2018 |
22.41
|
0 | 22.41 | 22.41 | 22.41 | 0 | 0 | 0 | |
03/05/2018 |
22.41
|
100 | 20.42 | 22.41 | 22.41 | 0 | 0 | 0 | |
02/05/2018 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 |