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) |
2.80 | 10.49% | 13,800 | 0 | 0 |
26.70
40.60
29.50
|
2 tháng
(2024-07-22) |
5.70 | 23.95% | 79,600 | 0 | 0 |
23.80
40.60
29.50
|
3 tháng
(2024-06-21) |
1.70 | 6.12% | 112,100 | 0 | 0 |
23.80
40.60
29.50
|
6 tháng
(2024-03-25) |
5.20 | 21.40% | 138,700 | -30 | -0.0 |
19.60
40.60
29.50
|
12 tháng
(2023-09-25) |
4.70 | 18.95% | 405,500 | -30 | -0.0 |
19.10
40.60
29.50
|
24 tháng
(2022-09-30) |
-1.50 | -4.84% | 438,663 | -1,030 | -0.0 |
19.10
40.60
29.50
|
36 tháng
(2021-10-05) |
0.50 | 1.72% | 750,735 | -1,230 | -0.0 |
19.10
40.60
29.50
|
60 tháng
(2019-10-16) |
-0.49 | -1.62% | 1,657,245 | -1,900 | -0.1 |
19.10
40.60
29.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2018 |
25.77
|
150 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
03/07/2018 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
02/07/2018 |
25.77
|
1,853 | 27.49 | 27.49 | 25.77 | 0 | 0 | 0 | |
29/06/2018 |
27.49
|
5,474 | 25.42 | 27.49 | 27.49 | 0 | 0 | 0 | |
28/06/2018 |
25.42
|
15,837 | 24.91 | 28.35 | 25.42 | 0 | 1,200 | -0.0 | |
27/06/2018 |
24.91
|
3,900 | 27.40 | 27.40 | 24.91 | 0 | 0 | 0 | |
26/06/2018 |
27.40
|
4 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 | |
25/06/2018 |
27.40
|
0 | 25.42 | 27.40 | 27.40 | 0 | 0 | 0 | |
22/06/2018 |
25.42
|
4,624 | 28.17 | 28.17 | 25.42 | 0 | 0 | 0 | |
21/06/2018 |
28.17
|
0 | 28.17 | 28.17 | 28.17 | 0 | 0 | 0 | |
20/06/2018 |
28.17
|
50 | 28.17 | 28.17 | 28.17 | 0 | 0 | 0 | |
19/06/2018 |
28.17
|
0 | 28.17 | 28.17 | 28.17 | 0 | 0 | 0 | |
18/06/2018 |
28.17
|
165 | 28.35 | 28.35 | 28.17 | 0 | 0 | 0 | |
15/06/2018 |
28.35
|
17,354 | 27.49 | 28.35 | 27.40 | 0 | 0 | 0 | |
14/06/2018 |
27.49
|
10 | 27.49 | 27.49 | 27.49 | 0 | 0 | 0 | |
13/06/2018 |
27.49
|
1 | 27.49 | 27.49 | 27.49 | 0 | 0 | 0 | |
12/06/2018 |
27.49
|
0 | 27.49 | 27.49 | 27.49 | 0 | 0 | 0 | |
11/06/2018 |
27.49
|
0 | 27.49 | 27.49 | 27.49 | 0 | 0 | 0 | |
08/06/2018 |
27.49
|
0 | 27.49 | 27.49 | 27.49 | 0 | 0 | 0 | |
07/06/2018 |
27.49
|
15 | 27.49 | 27.49 | 27.49 | 0 | 0 | 0 | |
06/06/2018 |
27.49
|
0 | 27.49 | 27.49 | 27.49 | 0 | 0 | 0 | |
05/06/2018 |
27.49
|
1 | 27.49 | 27.49 | 27.49 | 0 | 0 | 0 | |
04/06/2018 |
27.49
|
0 | 27.49 | 27.49 | 27.49 | 0 | 0 | 0 | |
01/06/2018 |
27.49
|
100 | 27.49 | 27.49 | 27.49 | 0 | 0 | 0 | |
31/05/2018 |
27.49
|
5,644 | 27.49 | 27.49 | 27.49 | 0 | 0 | 0 | |
30/05/2018 |
27.49
|
1,000 | 27.49 | 27.49 | 27.49 | 0 | 0 | 0 | |
29/05/2018: Cổ tức tiền mặt tỉ lệ: 23% | |||||||||
29/05/2018 |
27.49
|
13,559 | 26.80 | 27.49 | 27.49 | 0 | 0 | 0 | |
28/05/2018 |
26.80
|
5,594 | 27.20 | 27.20 | 25.60 | 0 | 0 | 0 | |
25/05/2018 |
27.20
|
13,678 | 26.80 | 27.20 | 26.40 | 0 | 0 | 0 | |
24/05/2018 |
26.80
|
2,355 | 26.40 | 26.80 | 26.40 | 0 | 0 | 0 | |
23/05/2018 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
22/05/2018 |
26.40
|
4,088 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
21/05/2018 |
26.40
|
4,891 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
18/05/2018 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
17/05/2018 |
26.40
|
1,100 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
16/05/2018 |
26.40
|
2,608 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
15/05/2018 |
26.40
|
578 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
14/05/2018 |
26.40
|
10,515 | 26.40 | 26.40 | 26.40 | 200 | 0 | 0.0 | |
11/05/2018 |
26.40
|
11,486 | 22.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
10/05/2018 |
22.40
|
8,578 | 25.20 | 26.40 | 22.40 | 0 | 0 | 0 | |
09/05/2018 |
25.20
|
1,853 | 25.20 | 25.20 | 25.12 | 0 | 0 | 0 | |
08/05/2018 |
25.20
|
300 | 24.08 | 25.20 | 25.20 | 0 | 0 | 0 | |
07/05/2018 |
24.08
|
1,100 | 24.00 | 24.08 | 24.00 | 0 | 0 | 0 | |
04/05/2018 |
24.00
|
0 | 24.16 | 24.00 | 24.00 | 0 | 0 | 0 | |
03/05/2018 |
24.16
|
4,600 | 22.24 | 24.16 | 24.00 | 0 | 0 | 0 | |
02/05/2018 |
22.24
|
0 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
27/04/2018 |
22.24
|
30 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
26/04/2018 |
22.24
|
0 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
24/04/2018 |
22.24
|
132 | 25.60 | 25.60 | 22.24 | 0 | 0 | 0 | |
23/04/2018 |
25.60
|
12,750 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
20/04/2018 |
25.60
|
2,701 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
19/04/2018 |
25.60
|
210 | 25.60 | 25.60 | 25.52 | 100 | 0 | 0.0 | |
18/04/2018 |
25.60
|
4,398 | 24.80 | 25.60 | 25.52 | 0 | 0 | 0 | |
17/04/2018 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
16/04/2018 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
13/04/2018 |
24.80
|
3,095 | 25.60 | 25.60 | 24.80 | 0 | 0 | 0 | |
12/04/2018 |
25.60
|
2,000 | 22.08 | 25.60 | 25.60 | 0 | 0 | 0 | |
11/04/2018 |
22.08
|
500 | 25.60 | 25.68 | 22.08 | 0 | 0 | 0 | |
10/04/2018 |
25.60
|
6,500 | 25.68 | 25.68 | 25.60 | 0 | 0 | 0 | |
09/04/2018 |
25.68
|
0 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 | |
06/04/2018 |
25.68
|
0 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 | |
05/04/2018 |
25.68
|
29 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 | |
04/04/2018 |
25.68
|
35 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 | |
03/04/2018 |
25.68
|
194 | 25.84 | 25.84 | 25.68 | 0 | 0 | 0 | |
02/04/2018 |
25.84
|
9,265 | 25.60 | 26.00 | 25.60 | 0 | 0 | 0 | |
30/03/2018 |
25.60
|
600 | 26.00 | 26.00 | 25.60 | 0 | 600 | -0.0 | |
29/03/2018 |
26.00
|
10,035 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
28/03/2018 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
27/03/2018 |
26.00
|
30,800 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
26/03/2018 |
26.00
|
15,100 | 26.00 | 26.00 | 25.60 | 0 | 0 | 0 | |
23/03/2018 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
22/03/2018 |
26.00
|
13,900 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
21/03/2018 |
26.00
|
3,108 | 25.68 | 26.00 | 25.52 | 0 | 0 | 0 | |
20/03/2018 |
25.68
|
2,970 | 25.68 | 25.68 | 22.08 | 0 | 0 | 0 | |
19/03/2018 |
25.68
|
86 | 27.60 | 27.60 | 25.68 | 0 | 0 | 0 | |
16/03/2018 |
27.60
|
8,542 | 26.00 | 27.60 | 24.80 | 0 | 0 | 0 | |
15/03/2018 |
26.00
|
5,000 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
14/03/2018 |
26.00
|
35,217 | 24.56 | 26.00 | 25.60 | 0 | 0 | 0 | |
13/03/2018 |
24.56
|
19,100 | 25.60 | 26.00 | 24.56 | 0 | 0 | 0 | |
12/03/2018 |
25.60
|
400 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
09/03/2018 |
25.60
|
1,781 | 25.20 | 25.84 | 25.60 | 0 | 0 | 0 | |
08/03/2018 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
07/03/2018 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
06/03/2018 |
25.20
|
2,000 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
05/03/2018 |
25.20
|
200 | 25.60 | 25.60 | 25.20 | 0 | 0 | 0 | |
02/03/2018 |
25.60
|
1,722 | 25.76 | 25.76 | 24.40 | 0 | 0 | 0 | |
01/03/2018 |
25.76
|
12 | 25.76 | 25.76 | 25.76 | 0 | 0 | 0 | |
28/02/2018 |
25.76
|
100 | 25.76 | 25.76 | 25.76 | 0 | 0 | 0 | |
27/02/2018 |
25.76
|
5,044 | 26.00 | 26.00 | 22.16 | 0 | 0 | 0 | |
26/02/2018 |
26.00
|
11,600 | 25.60 | 26.00 | 24.56 | 0 | 0 | 0 | |
23/02/2018 |
25.60
|
1,000 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
22/02/2018 |
25.60
|
4,000 | 25.76 | 25.76 | 25.60 | 0 | 0 | 0 | |
21/02/2018 |
25.76
|
1,500 | 25.60 | 25.76 | 25.60 | 0 | 0 | 0 | |
13/02/2018 |
25.60
|
500 | 26.32 | 26.32 | 25.60 | 0 | 0 | 0 | |
12/02/2018 |
26.32
|
500 | 25.52 | 26.32 | 25.52 | 0 | 0 | 0 | |
09/02/2018 |
25.52
|
500 | 24.00 | 25.52 | 24.00 | 0 | 0 | 0 | |
08/02/2018 |
24.00
|
1,000 | 25.92 | 25.92 | 24.00 | 0 | 0 | 0 | |
07/02/2018 |
25.92
|
300 | 25.68 | 25.92 | 25.92 | 0 | 0 | 0 | |
06/02/2018 |
25.68
|
48 | 25.92 | 25.92 | 25.68 | 0 | 0 | 0 | |
05/02/2018 |
25.92
|
1,162 | 25.84 | 25.92 | 23.60 | 0 | 0 | 0 |