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) |
1 | 5.56% | 18,200 | 277 | 0.0 |
17.70
19
18
|
2 tháng
(2024-07-22) |
1.10 | 6.15% | 55,500 | 7,277 | 0.1 |
17.60
19
18
|
3 tháng
(2024-06-24) |
1.10 | 6.15% | 88,000 | 10,067 | 0.2 |
17.50
19
18
|
6 tháng
(2024-03-25) |
3.84 | 25.36% | 433,800 | 11,967 | 0.2 |
15.07
19
18
|
12 tháng
(2023-09-26) |
4.30 | 29.25% | 714,700 | -133,033 | -2.1 |
13.79
19
18
|
24 tháng
(2022-10-03) |
4.78 | 33.60% | 802,968 | -127,933 | -2.0 |
10.96
19
18
|
36 tháng
(2021-10-06) |
2.83 | 17.48% | 1,164,729 | -119,133 | -1.8 |
10.96
21.46
18
|
60 tháng
(2019-10-17) |
6.16 | 48.03% | 1,707,831 | -111,553 | -1.5 |
9.63
21.46
18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
21.29
|
1,100 | 19.87 | 21.29 | 19.09 | 100 | 0 | 0.0 | |
18/09/2018 |
19.87
|
200 | 21.89 | 21.89 | 19.87 | 0 | 0 | 0 | |
17/09/2018 |
21.89
|
100 | 21.59 | 21.89 | 21.89 | 100 | 0 | 0.0 | |
14/09/2018 |
21.59
|
600 | 20.70 | 21.59 | 21.59 | 600 | 0 | 0.0 | |
13/09/2018 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 | |
12/09/2018 |
20.70
|
100 | 21.11 | 21.11 | 20.70 | 100 | 0 | 0.0 | |
11/09/2018 |
21.11
|
200 | 19.81 | 21.11 | 17.90 | 100 | 0 | 0.0 | |
10/09/2018 |
19.81
|
358 | 21.89 | 21.95 | 19.81 | 200 | 0 | 0.0 | |
07/09/2018 |
21.89
|
100 | 21.89 | 21.89 | 21.89 | 100 | 0 | 0.0 | |
06/09/2018 |
21.89
|
2,201 | 21.89 | 22.01 | 19.81 | 200 | 0 | 0.0 | |
05/09/2018 |
21.89
|
100 | 22.24 | 22.24 | 21.89 | 100 | 0 | 0.0 | |
04/09/2018 |
22.24
|
2,132 | 21.23 | 22.24 | 19.63 | 100 | 0 | 0.0 | |
31/08/2018 |
21.23
|
930 | 19.81 | 21.59 | 21.23 | 900 | 0 | 0.0 | |
30/08/2018 |
19.81
|
1,700 | 21.95 | 23.08 | 19.81 | 100 | 0 | 0.0 | |
29/08/2018 |
21.95
|
100 | 20.22 | 21.95 | 21.95 | 100 | 0 | 0.0 | |
28/08/2018 |
20.22
|
400 | 21.95 | 22.96 | 20.22 | 300 | 0 | 0.0 | |
27/08/2018 |
21.95
|
500 | 22.07 | 23.20 | 21.41 | 200 | 0 | 0.0 | |
24/08/2018 |
22.07
|
100 | 22.19 | 22.19 | 22.07 | 100 | 0 | 0.0 | |
23/08/2018 |
22.19
|
100 | 21.41 | 22.19 | 22.19 | 100 | 0 | 0.0 | |
22/08/2018 |
21.41
|
100 | 21.41 | 21.41 | 21.41 | 100 | 0 | 0.0 | |
21/08/2018 |
21.41
|
0 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
20/08/2018 |
21.41
|
140 | 21.41 | 21.41 | 21.41 | 100 | 0 | 0.0 | |
17/08/2018 |
21.41
|
0 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
16/08/2018 |
21.41
|
200 | 23.26 | 23.26 | 21.41 | 100 | 0 | 0.0 | |
15/08/2018 |
23.26
|
100 | 21.41 | 23.26 | 23.26 | 100 | 0 | 0.0 | |
14/08/2018 |
21.41
|
100 | 23.79 | 23.79 | 21.41 | 0 | 0 | 0 | |
13/08/2018 |
23.79
|
100 | 22.42 | 23.79 | 23.79 | 100 | 0 | 0.0 | |
10/08/2018 |
22.42
|
1,110 | 22.30 | 22.60 | 20.22 | 200 | 300 | -0.0 | |
09/08/2018 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
08/08/2018 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
07/08/2018 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
06/08/2018 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
03/08/2018 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
02/08/2018 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
01/08/2018 |
22.30
|
700 | 23.43 | 23.43 | 21.17 | 100 | 500 | -0.0 | |
31/07/2018 |
23.43
|
100 | 22.96 | 23.43 | 23.43 | 100 | 0 | 0.0 | |
30/07/2018 |
22.96
|
100 | 23.08 | 23.08 | 22.96 | 100 | 0 | 0.0 | |
27/07/2018 |
23.08
|
100 | 21.41 | 23.08 | 23.08 | 100 | 0 | 0.0 | |
26/07/2018 |
21.41
|
100 | 21.41 | 21.41 | 21.41 | 100 | 0 | 0.0 | |
25/07/2018 |
21.41
|
100 | 21.41 | 21.41 | 21.41 | 100 | 0 | 0.0 | |
24/07/2018 |
21.41
|
100 | 21.41 | 21.41 | 21.41 | 100 | 0 | 0.0 | |
23/07/2018 |
21.41
|
0 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
20/07/2018 |
21.41
|
0 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
19/07/2018 |
21.41
|
0 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
18/07/2018 |
21.41
|
100 | 20.70 | 21.41 | 21.41 | 100 | 0 | 0.0 | |
17/07/2018 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 | |
16/07/2018 |
20.70
|
100 | 22.78 | 22.78 | 20.70 | 100 | 0 | 0.0 | |
13/07/2018 |
22.78
|
300 | 22.42 | 23.43 | 22.78 | 300 | 0 | 0.0 | |
12/07/2018 |
22.42
|
0 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
11/07/2018 |
22.42
|
100 | 22.48 | 22.48 | 22.42 | 100 | 0 | 0.0 | |
10/07/2018 |
22.48
|
100 | 22.48 | 22.48 | 22.48 | 100 | 0 | 0.0 | |
09/07/2018 |
22.48
|
0 | 22.48 | 22.48 | 22.48 | 0 | 0 | 0 | |
06/07/2018 |
22.48
|
200 | 22.54 | 22.54 | 22.48 | 200 | 0 | 0.0 | |
05/07/2018 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
04/07/2018 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
03/07/2018 |
22.54
|
100 | 20.88 | 22.54 | 22.54 | 100 | 0 | 0.0 | |
02/07/2018 |
20.88
|
1,100 | 23.08 | 23.08 | 20.88 | 0 | 0 | 0 | |
29/06/2018 |
23.08
|
100 | 23.14 | 23.14 | 23.08 | 100 | 0 | 0.0 | |
28/06/2018 |
23.14
|
200 | 22.48 | 23.14 | 23.14 | 200 | 0 | 0.0 | |
27/06/2018 |
22.48
|
25 | 22.48 | 22.48 | 22.48 | 0 | 0 | 0 | |
26/06/2018 |
22.48
|
100 | 20.82 | 22.48 | 22.48 | 100 | 0 | 0.0 | |
25/06/2018 |
20.82
|
100 | 22.84 | 22.84 | 20.82 | 100 | 0 | 0.0 | |
22/06/2018 |
22.84
|
200 | 23.02 | 23.02 | 20.88 | 100 | 0 | 0.0 | |
21/06/2018 |
23.02
|
100 | 23.02 | 23.02 | 23.02 | 100 | 0 | 0.0 | |
20/06/2018 |
23.02
|
100 | 23.02 | 23.02 | 23.02 | 100 | 0 | 0.0 | |
19/06/2018 |
23.02
|
100 | 23.26 | 23.26 | 23.02 | 100 | 0 | 0.0 | |
18/06/2018 |
23.26
|
200 | 22.78 | 23.26 | 23.26 | 200 | 0 | 0.0 | |
15/06/2018 |
22.78
|
100 | 23.32 | 23.32 | 22.78 | 100 | 0 | 0.0 | |
14/06/2018 |
23.32
|
100 | 22.60 | 23.32 | 23.32 | 100 | 0 | 0.0 | |
13/06/2018 |
22.60
|
100 | 21.41 | 22.60 | 22.60 | 100 | 0 | 0.0 | |
12/06/2018 |
21.41
|
2,100 | 22.78 | 22.78 | 20.58 | 100 | 0 | 0.0 | |
11/06/2018 |
22.78
|
5 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
08/06/2018 |
22.78
|
100 | 22.78 | 22.78 | 22.78 | 100 | 0 | 0.0 | |
07/06/2018: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
07/06/2018 |
22.78
|
100 | 22.78 | 22.78 | 22.78 | 100 | 0 | 0.0 | |
06/06/2018 |
22.78
|
225 | 22.14 | 22.78 | 22.78 | 200 | 0 | 0.0 | |
05/06/2018 |
22.14
|
100 | 22.14 | 22.14 | 22.14 | 100 | 0 | 0.0 | |
04/06/2018 |
22.14
|
200 | 20.81 | 22.49 | 22.14 | 200 | 0 | 0.0 | |
01/06/2018 |
20.81
|
200 | 22.78 | 22.78 | 20.81 | 0 | 0 | 0 | |
31/05/2018 |
22.78
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
30/05/2018 |
22.78
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
29/05/2018 |
22.78
|
300 | 21.68 | 22.78 | 22.78 | 300 | 0 | 0.0 | |
28/05/2018 |
21.68
|
200 | 22.55 | 22.55 | 20.35 | 100 | 0 | 0.0 | |
25/05/2018 |
22.55
|
400 | 23.36 | 23.36 | 22.55 | 400 | 0 | 0.0 | |
24/05/2018 |
23.36
|
25 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 | |
23/05/2018 |
23.36
|
100 | 21.39 | 23.36 | 23.36 | 100 | 0 | 0.0 | |
22/05/2018 |
21.39
|
600 | 23.59 | 23.59 | 21.39 | 0 | 0 | 0 | |
21/05/2018 |
23.59
|
801 | 23.65 | 23.82 | 21.39 | 300 | 0 | 0.0 | |
18/05/2018 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
17/05/2018 |
23.65
|
200 | 23.36 | 23.65 | 23.65 | 200 | 0 | 0.0 | |
16/05/2018 |
23.36
|
0 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 | |
15/05/2018 |
23.36
|
400 | 23.82 | 23.82 | 23.36 | 400 | 0 | 0.0 | |
14/05/2018 |
23.82
|
0 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 | |
11/05/2018 |
23.82
|
0 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 | |
10/05/2018 |
23.82
|
600 | 21.68 | 23.82 | 19.72 | 100 | 0 | 0.0 | |
09/05/2018 |
21.68
|
100 | 23.99 | 23.99 | 21.68 | 0 | 0 | 0 | |
08/05/2018 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 | |
07/05/2018 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 | |
04/05/2018 |
23.99
|
700 | 23.99 | 23.99 | 23.99 | 700 | 0 | 0.0 | |
03/05/2018 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 | |
02/05/2018 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 |