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) |
-0.50 | -1.22% | 26,000 | 0 | 0 |
40
41
40.50
|
2 tháng
(2024-07-22) |
0 | 0% | 109,900 | 0 | 0 |
39.90
41
40.50
|
3 tháng
(2024-06-24) |
-0.50 | -1.22% | 181,600 | 0 | 0 |
39.90
42
40.50
|
6 tháng
(2024-03-25) |
3.31 | 8.91% | 463,951 | 0 | 0 |
37.19
42
40.50
|
12 tháng
(2023-09-26) |
5.13 | 14.50% | 692,210 | 0 | 0 |
33.90
42
40.50
|
24 tháng
(2022-10-03) |
5.91 | 17.09% | 828,201 | 1,500 | 0.1 |
29.95
42
40.50
|
36 tháng
(2021-10-06) |
7.95 | 24.42% | 901,166 | 5,200 | 0.2 |
24.80
42
40.50
|
60 tháng
(2019-10-17) |
17.96 | 79.68% | 1,129,734 | 7,900 | 0.3 |
20.96
42
40.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
21.41
|
0 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
18/09/2018 |
21.41
|
700 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
17/09/2018 |
21.41
|
0 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
14/09/2018 |
21.41
|
1,000 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
13/09/2018 |
21.41
|
2,100 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
12/09/2018 |
21.41
|
0 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
11/09/2018 |
21.47
|
1,200 | 21.41 | 21.47 | 21.41 | 0 | 0 | 0 | |
10/09/2018 |
21.41
|
0 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
07/09/2018 |
21.41
|
0 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
06/09/2018 |
21.41
|
1,540 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
05/09/2018 |
21.41
|
0 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
04/09/2018 |
21.41
|
414 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
31/08/2018 |
21.41
|
7,600 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
30/08/2018 |
21.41
|
3,700 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
29/08/2018 |
21.41
|
0 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
28/08/2018 |
21.41
|
3,100 | 21.41 | 21.41 | 21.41 | 0 | 1,000 | -0.0 | |
27/08/2018 |
21.53
|
1,320 | 21.41 | 21.53 | 21.41 | 0 | 1,100 | -0.0 | |
24/08/2018 |
21.47
|
1,936 | 20.31 | 21.47 | 20.31 | 0 | 0 | 0 | |
23/08/2018 |
21.41
|
200 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
22/08/2018 |
21.41
|
0 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
21/08/2018 |
21.41
|
150 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
20/08/2018 |
21.41
|
600 | 21.70 | 21.70 | 21.41 | 0 | 100 | -0.0 | |
17/08/2018 |
21.70
|
100 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
16/08/2018 |
21.76
|
40 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 | |
15/08/2018 |
21.76
|
10 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 | |
14/08/2018 |
21.76
|
0 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 | |
13/08/2018 |
21.76
|
300 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 | |
10/08/2018 |
21.70
|
510 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
09/08/2018 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 | |
08/08/2018 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 | |
07/08/2018 |
21.99
|
1,500 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 | |
06/08/2018 |
24.71
|
0 | 24.71 | 24.71 | 24.71 | 0 | 0 | 0 | |
03/08/2018 |
24.71
|
60 | 24.71 | 24.71 | 24.71 | 0 | 0 | 0 | |
02/08/2018 |
24.71
|
150 | 24.71 | 24.71 | 24.71 | 0 | 0 | 0 | |
01/08/2018 |
29.05
|
10 | 29.05 | 29.05 | 29.05 | 0 | 0 | 0 | |
31/07/2018 |
29.05
|
0 | 29.05 | 29.05 | 29.05 | 0 | 0 | 0 | |
30/07/2018 |
29.05
|
0 | 29.05 | 29.05 | 29.05 | 0 | 0 | 0 | |
27/07/2018 |
29.05
|
0 | 29.05 | 29.05 | 29.05 | 0 | 0 | 0 | |
26/07/2018 |
29.05
|
0 | 29.05 | 29.05 | 29.05 | 0 | 0 | 0 | |
25/07/2018 |
29.05
|
0 | 29.05 | 29.05 | 29.05 | 0 | 0 | 0 | |
24/07/2018 |
29.05
|
0 | 29.05 | 29.05 | 29.05 | 0 | 0 | 0 | |
23/07/2018 |
29.05
|
100 | 29.05 | 29.05 | 29.05 | 100 | 0 | 0.0 | |
20/07/2018 |
25.29
|
0 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 | |
19/07/2018 |
25.29
|
0 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 | |
18/07/2018 |
25.29
|
0 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 | |
17/07/2018 |
25.29
|
0 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 | |
16/07/2018 |
25.29
|
0 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 | |
13/07/2018 |
25.29
|
0 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 | |
12/07/2018 |
25.29
|
0 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 | |
11/07/2018 |
25.29
|
0 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 | |
10/07/2018 |
25.29
|
70 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 | |
09/07/2018 |
25.29
|
0 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 | |
06/07/2018 |
25.29
|
100 | 25.29 | 25.29 | 25.29 | 100 | 0 | 0.0 | |
05/07/2018 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 | |
04/07/2018 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 | |
03/07/2018 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 | |
02/07/2018 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 | |
29/06/2018 |
21.99
|
2,400 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 | |
28/06/2018 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 | |
27/06/2018 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 | |
26/06/2018 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 | |
25/06/2018 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 | |
22/06/2018 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 | |
21/06/2018 |
21.99
|
100 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 | |
20/06/2018 |
21.99
|
300 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 | |
19/06/2018 |
21.70
|
9,300 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
18/06/2018 |
21.99
|
5,000 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 | |
15/06/2018 |
21.41
|
800 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
14/06/2018 |
22.22
|
0 | 22.22 | 22.22 | 22.22 | 0 | 0 | 0 | |
13/06/2018 |
22.45
|
4,000 | 21.99 | 22.45 | 21.99 | 0 | 0 | 0 | |
12/06/2018 |
22.45
|
4,218 | 22.57 | 22.57 | 22.45 | 0 | 0 | 0 | |
11/06/2018 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
08/06/2018 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
07/06/2018 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
06/06/2018 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
05/06/2018 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
04/06/2018 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
01/06/2018 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
31/05/2018 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
30/05/2018 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
29/05/2018 |
22.57
|
100 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
28/05/2018 |
22.80
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 | |
25/05/2018 |
22.80
|
7,400 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 | |
24/05/2018 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
23/05/2018 |
21.12
|
4,100 | 22.57 | 22.57 | 21.12 | 0 | 0 | 0 | |
22/05/2018 |
20.89
|
0 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 | |
21/05/2018 |
20.89
|
0 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 | |
18/05/2018 |
20.89
|
0 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 | |
17/05/2018 |
20.89
|
188,200 | 21.41 | 21.41 | 20.89 | 0 | 0 | 0 | |
16/05/2018 |
21.53
|
6,000 | 21.58 | 21.58 | 21.47 | 0 | 0 | 0 | |
15/05/2018 |
20.83
|
0 | 20.83 | 20.83 | 20.83 | 0 | 0 | 0 | |
14/05/2018 |
20.83
|
151,300 | 21.41 | 21.41 | 20.83 | 0 | 0 | 0 | |
11/05/2018 |
20.83
|
50,100 | 21.41 | 21.41 | 20.83 | 0 | 0 | 0 | |
10/05/2018: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
10/05/2018 |
21.41
|
159,600 | 22.16 | 23.15 | 21.41 | 0 | 0 | 0 | |
09/05/2018 |
24.59
|
68 | 24.59 | 24.59 | 24.59 | 0 | 0 | 0 | |
08/05/2018 |
24.59
|
0 | 24.59 | 24.59 | 24.59 | 0 | 0 | 0 | |
07/05/2018 |
24.59
|
0 | 24.59 | 24.59 | 24.59 | 0 | 0 | 0 | |
04/05/2018 |
24.59
|
0 | 24.59 | 24.59 | 24.59 | 0 | 0 | 0 | |
03/05/2018 |
24.59
|
119 | 24.59 | 24.59 | 24.59 | 100 | 0 | 0.0 | |
02/05/2018 |
21.83
|
1,200 | 22.98 | 22.98 | 21.83 | 0 | 0 | 0 |