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) |
|
18/09/2018 |
19.54
|
1,200 | 20.21 | 20.21 | 19.54 | 0 | 0 | 0 | |
17/09/2018 |
20.21
|
700 | 17.59 | 20.21 | 20.21 | 0 | 0 | 0 | |
14/09/2018 |
17.59
|
200 | 19.54 | 19.54 | 17.59 | 0 | 0 | 0 | |
13/09/2018 |
19.54
|
500 | 20.89 | 20.89 | 19.54 | 0 | 0 | 0 | |
12/09/2018 |
20.89
|
200 | 20.21 | 20.89 | 20.89 | 0 | 0 | 0 | |
11/09/2018 |
20.21
|
1,300 | 20.15 | 20.21 | 20.08 | 0 | 0 | 0 | |
10/09/2018 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
07/09/2018 |
20.15
|
200 | 19.95 | 20.15 | 20.15 | 0 | 0 | 0 | |
06/09/2018 |
19.95
|
300 | 20.21 | 20.21 | 19.95 | 0 | 0 | 0 | |
05/09/2018 |
20.21
|
300 | 19.88 | 20.21 | 18.60 | 0 | 0 | 0 | |
04/09/2018 |
19.88
|
4,200 | 20.89 | 20.89 | 19.61 | 0 | 0 | 0 | |
31/08/2018 |
20.89
|
0 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 | |
30/08/2018 |
20.89
|
0 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 | |
29/08/2018 |
20.89
|
100 | 18.87 | 20.89 | 20.89 | 0 | 0 | 0 | |
28/08/2018 |
18.87
|
4,800 | 19.47 | 19.47 | 18.53 | 0 | 0 | 0 | |
27/08/2018 |
19.47
|
200 | 20.55 | 20.55 | 19.47 | 0 | 0 | 0 | |
24/08/2018 |
20.55
|
1,800 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 | |
23/08/2018 |
20.55
|
1,300 | 20.89 | 20.89 | 20.55 | 0 | 0 | 0 | |
22/08/2018 |
20.89
|
100 | 20.55 | 20.89 | 20.89 | 0 | 0 | 0 | |
21/08/2018 |
20.55
|
2,600 | 19.88 | 20.69 | 20.55 | 0 | 0 | 0 | |
20/08/2018 |
19.88
|
100 | 19.68 | 19.88 | 19.88 | 0 | 0 | 0 | |
17/08/2018 |
19.68
|
0 | 19.74 | 19.68 | 19.68 | 0 | 0 | 0 | |
16/08/2018 |
19.74
|
300 | 20.21 | 20.21 | 19.61 | 0 | 0 | 0 | |
15/08/2018 |
20.21
|
0 | 20.21 | 20.21 | 20.21 | 0 | 0 | 0 | |
14/08/2018 |
20.21
|
700 | 20.21 | 20.21 | 20.21 | 0 | 0 | 0 | |
13/08/2018 |
20.21
|
1,000 | 21.56 | 21.56 | 20.21 | 0 | 0 | 0 | |
10/08/2018 |
21.56
|
200 | 19.14 | 21.56 | 19.88 | 0 | 0 | 0 | |
09/08/2018 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
08/08/2018 |
19.14
|
200 | 20.69 | 20.69 | 19.14 | 0 | 0 | 0 | |
07/08/2018 |
20.69
|
0 | 20.69 | 20.69 | 20.69 | 0 | 0 | 0 | |
06/08/2018 |
20.69
|
0 | 20.75 | 20.69 | 20.69 | 0 | 0 | 0 | |
03/08/2018 |
20.75
|
1,000 | 20.75 | 20.75 | 20.55 | 0 | 0 | 0 | |
02/08/2018 |
20.75
|
2,100 | 20.21 | 20.75 | 20.55 | 0 | 0 | 0 | |
01/08/2018 |
20.21
|
4,800 | 19.27 | 20.21 | 18.46 | 0 | 0 | 0 | |
31/07/2018 |
19.27
|
400 | 21.90 | 21.90 | 19.00 | 0 | 0 | 0 | |
30/07/2018 |
21.90
|
100 | 20.01 | 21.90 | 21.90 | 0 | 0 | 0 | |
27/07/2018 |
20.01
|
300 | 22.91 | 22.91 | 20.01 | 0 | 0 | 0 | |
26/07/2018 |
22.91
|
160 | 20.55 | 22.91 | 22.91 | 0 | 0 | 0 | |
25/07/2018 |
20.55
|
12,100 | 17.99 | 20.55 | 18.19 | 0 | 0 | 0 | |
24/07/2018 |
17.99
|
300 | 19.20 | 19.20 | 17.79 | 0 | 0 | 0 | |
23/07/2018 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
20/07/2018 |
19.20
|
300 | 20.21 | 20.21 | 19.20 | 0 | 0 | 0 | |
19/07/2018 |
20.21
|
1,800 | 19.95 | 20.21 | 20.21 | 0 | 0 | 0 | |
18/07/2018 |
19.95
|
200 | 21.23 | 21.23 | 19.95 | 0 | 0 | 0 | |
17/07/2018 |
21.23
|
0 | 21.90 | 21.23 | 21.23 | 0 | 0 | 0 | |
16/07/2018 |
21.90
|
300 | 21.90 | 21.90 | 19.95 | 0 | 0 | 0 | |
13/07/2018 |
21.90
|
100 | 20.89 | 21.90 | 21.90 | 0 | 0 | 0 | |
12/07/2018 |
20.89
|
1,000 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 | |
11/07/2018 |
20.89
|
400 | 21.23 | 21.23 | 20.89 | 0 | 0 | 0 | |
10/07/2018 |
21.23
|
1,100 | 21.76 | 21.76 | 20.62 | 0 | 0 | 0 | |
09/07/2018 |
21.76
|
13,400 | 21.90 | 21.90 | 20.69 | 0 | 0 | 0 | |
06/07/2018 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
05/07/2018 |
21.90
|
263 | 22.17 | 22.17 | 21.90 | 0 | 0 | 0 | |
04/07/2018 |
22.17
|
400 | 22.44 | 22.44 | 20.96 | 0 | 0 | 0 | |
03/07/2018 |
22.44
|
300 | 21.02 | 22.44 | 22.44 | 0 | 0 | 0 | |
02/07/2018 |
21.02
|
1,400 | 22.24 | 22.24 | 20.89 | 0 | 0 | 0 | |
29/06/2018 |
22.24
|
200 | 22.91 | 22.91 | 20.96 | 0 | 0 | 0 | |
28/06/2018 |
22.91
|
100 | 22.24 | 22.91 | 22.91 | 0 | 0 | 0 | |
27/06/2018 |
22.24
|
3,100 | 22.91 | 22.91 | 22.24 | 0 | 0 | 0 | |
26/06/2018 |
22.91
|
100 | 21.56 | 22.91 | 22.91 | 0 | 0 | 0 | |
25/06/2018 |
21.56
|
2,600 | 25.13 | 25.13 | 21.56 | 0 | 0 | 0 | |
22/06/2018 |
25.13
|
100 | 22.24 | 25.13 | 25.13 | 0 | 0 | 0 | |
21/06/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
21/06/2018 |
22.24
|
163 | 20.82 | 22.24 | 22.24 | 0 | 0 | 0 | |
20/06/2018 |
20.82
|
0 | 20.82 | 20.82 | 20.82 | 0 | 0 | 0 | |
19/06/2018 |
20.82
|
1,000 | 22.13 | 22.13 | 20.82 | 0 | 0 | 0 | |
18/06/2018 |
22.13
|
500 | 21.54 | 22.19 | 20.30 | 0 | 0 | 0 | |
15/06/2018 |
21.54
|
3,970 | 22.84 | 22.84 | 21.54 | 0 | 0 | 0 | |
14/06/2018 |
22.84
|
100 | 19.97 | 22.84 | 22.84 | 0 | 0 | 0 | |
13/06/2018 |
19.97
|
300 | 20.89 | 20.89 | 19.97 | 0 | 0 | 0 | |
12/06/2018 |
20.89
|
500 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 | |
11/06/2018 |
20.89
|
0 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 | |
08/06/2018 |
20.89
|
1,700 | 20.76 | 20.89 | 20.89 | 0 | 0 | 0 | |
07/06/2018 |
20.76
|
0 | 20.76 | 20.76 | 20.76 | 0 | 0 | 0 | |
06/06/2018 |
20.76
|
100 | 20.89 | 20.89 | 20.76 | 0 | 0 | 0 | |
05/06/2018 |
20.89
|
200 | 20.63 | 20.89 | 20.89 | 0 | 0 | 0 | |
04/06/2018 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 | |
01/06/2018 |
20.63
|
500 | 20.89 | 20.89 | 20.63 | 0 | 0 | 0 | |
31/05/2018 |
20.89
|
700 | 20.69 | 20.89 | 20.30 | 0 | 0 | 0 | |
30/05/2018 |
20.69
|
300 | 20.69 | 20.69 | 20.69 | 0 | 0 | 0 | |
29/05/2018 |
20.69
|
0 | 20.76 | 20.69 | 20.69 | 0 | 0 | 0 | |
28/05/2018 |
20.76
|
1,500 | 21.21 | 21.21 | 20.63 | 0 | 0 | 0 | |
25/05/2018 |
21.21
|
1,100 | 21.15 | 21.21 | 21.15 | 0 | 0 | 0 | |
24/05/2018 |
21.15
|
200 | 22.52 | 22.52 | 21.15 | 0 | 0 | 0 | |
23/05/2018 |
22.52
|
400 | 20.89 | 22.52 | 20.43 | 0 | 0 | 0 | |
22/05/2018 |
20.89
|
7,900 | 20.89 | 21.02 | 20.23 | 0 | 0 | 0 | |
21/05/2018 |
20.89
|
200 | 21.74 | 21.74 | 20.89 | 0 | 0 | 0 | |
18/05/2018 |
21.74
|
200 | 21.74 | 21.74 | 21.74 | 0 | 0 | 0 | |
17/05/2018 |
21.74
|
113 | 21.93 | 21.93 | 21.74 | 0 | 0 | 0 | |
16/05/2018 |
21.93
|
200 | 22.39 | 22.39 | 21.54 | 0 | 0 | 0 | |
15/05/2018 |
22.39
|
20,150 | 21.54 | 22.52 | 20.63 | 0 | 0 | 0 | |
14/05/2018 |
21.54
|
900 | 21.74 | 21.74 | 20.36 | 0 | 0 | 0 | |
11/05/2018 |
21.74
|
1,200 | 21.74 | 21.74 | 21.74 | 0 | 0 | 0 | |
10/05/2018 |
21.74
|
200 | 21.80 | 21.80 | 21.74 | 0 | 0 | 0 | |
09/05/2018 |
21.80
|
300 | 22.26 | 22.26 | 21.80 | 0 | 0 | 0 | |
08/05/2018 |
22.26
|
7,000 | 22.06 | 22.26 | 21.80 | 0 | 0 | 0 | |
07/05/2018 |
22.06
|
3,200 | 22.06 | 22.06 | 21.93 | 0 | 0 | 0 | |
04/05/2018 |
22.06
|
4,320 | 22.06 | 22.52 | 21.80 | 0 | 0 | 0 | |
03/05/2018 |
22.06
|
11,500 | 21.93 | 22.06 | 21.74 | 0 | 0 | 0 | |
02/05/2018 |
21.93
|
6,730 | 22.52 | 22.52 | 21.87 | 0 | 0 | 0 | |
27/04/2018 |
22.52
|
26,970 | 21.60 | 22.84 | 21.67 | 0 | 0 | 0 |