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) |
1.90 | 6.31% | 43,300 | -4,100 | -0.1 |
27.20
32
32
|
2 tháng
(2024-07-22) |
1.40 | 4.58% | 55,900 | -4,000 | -0.1 |
27.20
32
32
|
3 tháng
(2024-06-21) |
0.60 | 1.91% | 73,400 | -8,600 | -0.3 |
27.20
35.80
32
|
6 tháng
(2024-03-25) |
-0.30 | -0.93% | 106,550 | -10,600 | -0.3 |
27.20
35.80
32
|
12 tháng
(2023-09-25) |
0.56 | 1.79% | 135,602 | -13,900 | -0.4 |
27.20
35.80
32
|
24 tháng
(2022-09-30) |
-12.21 | -27.62% | 242,975 | -43,800 | -1.4 |
27.20
46.18
32
|
36 tháng
(2021-10-05) |
-13.43 | -29.56% | 323,250 | -62,000 | -2.1 |
26.36
49.02
32
|
60 tháng
(2019-10-16) |
2.02 | 6.73% | 8,194,888 | -329,250 | -12.0 |
22.71
55.42
32
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2018 |
29.34
|
80 | 29.34 | 29.34 | 29.34 | 0 | 0 | 0 | |
17/09/2018 |
29.43
|
17,000 | 28.56 | 29.43 | 28.56 | 1,000 | 0 | 0.0 | |
14/09/2018 |
28.56
|
0 | 28.56 | 28.56 | 28.56 | 0 | 0 | 0 | |
13/09/2018 |
28.56
|
15 | 28.56 | 28.56 | 28.56 | 0 | 0 | 0 | |
12/09/2018 |
28.56
|
3,250 | 28.56 | 28.56 | 27.87 | 0 | 0 | 0 | |
11/09/2018 |
27.96
|
1,500 | 28.56 | 28.56 | 27.96 | 0 | 0 | 0 | |
10/09/2018 |
29.43
|
1,007 | 29.86 | 30.30 | 29.43 | 0 | 0 | 0 | |
07/09/2018 |
28.56
|
200 | 28.56 | 28.56 | 28.56 | 0 | 0 | 0 | |
06/09/2018 |
28.56
|
10,197 | 28.56 | 28.56 | 28.56 | 0 | 0 | 0 | |
05/09/2018 |
28.56
|
4,805 | 28.56 | 28.65 | 28.56 | 0 | 0 | 0 | |
04/09/2018 |
28.56
|
4,210 | 27.27 | 28.56 | 27.27 | 0 | 100 | -0.0 | |
31/08/2018 |
29.52
|
222 | 29.52 | 29.52 | 29.52 | 0 | 0 | 0 | |
30/08/2018 |
29.52
|
500 | 29.43 | 29.52 | 29.43 | 0 | 0 | 0 | |
29/08/2018 |
29.43
|
1,910 | 29.34 | 29.43 | 29.34 | 0 | 0 | 0 | |
28/08/2018 |
29.43
|
0 | 29.43 | 29.43 | 29.43 | 0 | 0 | 0 | |
27/08/2018 |
29.43
|
0 | 29.43 | 29.43 | 29.43 | 0 | 0 | 0 | |
24/08/2018 |
29.43
|
100 | 29.43 | 29.43 | 29.43 | 0 | 0 | 0 | |
23/08/2018 |
28.65
|
0 | 28.65 | 28.65 | 28.65 | 0 | 0 | 0 | |
22/08/2018 |
28.65
|
210 | 28.65 | 28.65 | 28.65 | 0 | 0 | 0 | |
21/08/2018 |
29.43
|
22,458 | 28.56 | 29.43 | 28.56 | 0 | 0 | 0 | |
20/08/2018 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
17/08/2018 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
16/08/2018 |
25.80
|
100 | 25.80 | 25.80 | 25.80 | 0 | 100 | -0.0 | |
15/08/2018 |
29.43
|
0 | 29.43 | 29.43 | 29.43 | 0 | 0 | 0 | |
14/08/2018 |
29.43
|
0 | 29.43 | 29.43 | 29.43 | 0 | 0 | 0 | |
13/08/2018 |
29.43
|
0 | 29.43 | 29.43 | 29.43 | 0 | 0 | 0 | |
10/08/2018 |
29.43
|
0 | 29.43 | 29.43 | 29.43 | 0 | 0 | 0 | |
09/08/2018 |
29.43
|
500 | 29.43 | 29.43 | 29.43 | 0 | 0 | 0 | |
08/08/2018 |
29.43
|
538 | 29.43 | 29.43 | 29.43 | 0 | 0 | 0 | |
07/08/2018 |
29.43
|
3,800 | 30.30 | 30.30 | 29.43 | 0 | 0 | 0 | |
06/08/2018 |
29.00
|
0 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 | |
03/08/2018 |
29.00
|
0 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 | |
02/08/2018 |
29.00
|
900 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 | |
01/08/2018 |
29.43
|
0 | 29.43 | 29.43 | 29.43 | 0 | 0 | 0 | |
31/07/2018 |
29.43
|
500 | 29.43 | 29.43 | 29.43 | 0 | 0 | 0 | |
30/07/2018 |
28.13
|
0 | 28.13 | 28.13 | 28.13 | 0 | 0 | 0 | |
27/07/2018 |
28.13
|
2,000 | 28.13 | 28.13 | 28.13 | 0 | 0 | 0 | |
26/07/2018 |
27.61
|
9,000 | 28.13 | 28.22 | 27.61 | 5,900 | 0 | 0.2 | |
25/07/2018 |
29.43
|
100 | 29.43 | 29.43 | 29.43 | 0 | 0 | 0 | |
24/07/2018 |
29.00
|
5,300 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 | |
23/07/2018 |
28.22
|
12,300 | 28.13 | 28.22 | 28.13 | 0 | 0 | 0 | |
20/07/2018 |
28.13
|
22,200 | 26.05 | 28.13 | 26.05 | 200 | 0 | 0.0 | |
19/07/2018 |
26.05
|
0 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 | |
18/07/2018 |
26.05
|
0 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 | |
17/07/2018 |
26.05
|
0 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 | |
16/07/2018 |
26.05
|
0 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 | |
13/07/2018 |
26.05
|
700 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 | |
12/07/2018 |
26.05
|
0 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 | |
11/07/2018 |
26.05
|
0 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 | |
10/07/2018 |
26.05
|
0 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 | |
09/07/2018 |
26.05
|
300 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 | |
06/07/2018 |
25.54
|
600 | 25.71 | 25.71 | 25.54 | 500 | 0 | 0.0 | |
05/07/2018 |
25.54
|
0 | 25.54 | 25.54 | 25.54 | 0 | 0 | 0 | |
04/07/2018 |
25.54
|
0 | 25.54 | 25.54 | 25.54 | 0 | 0 | 0 | |
03/07/2018 |
25.54
|
2,300 | 25.97 | 25.97 | 25.54 | 2,100 | 0 | 0.1 | |
02/07/2018 |
25.88
|
2,300 | 25.19 | 25.88 | 25.19 | 1,500 | 100 | 0.0 | |
29/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
29/06/2018 |
28.56
|
100 | 28.56 | 28.56 | 28.56 | 0 | 0 | 0 | |
28/06/2018 |
25.97
|
4,700 | 25.39 | 25.97 | 25.10 | 2,000 | 100 | 0.1 | |
27/06/2018 |
25.91
|
1,310 | 24.76 | 25.91 | 24.76 | 0 | 0 | 0 | |
26/06/2018 |
25.68
|
6,900 | 24.87 | 25.97 | 24.87 | 0 | 100 | -0.0 | |
25/06/2018 |
27.12
|
200 | 27.12 | 27.12 | 27.12 | 0 | 0 | 0 | |
22/06/2018 |
24.81
|
1,100 | 22.56 | 24.81 | 22.56 | 0 | 100 | -0.0 | |
21/06/2018 |
25.97
|
1,400 | 25.85 | 25.97 | 25.85 | 0 | 0 | 0 | |
20/06/2018 |
25.97
|
200 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 | |
19/06/2018 |
24.29
|
5,500 | 25.45 | 25.68 | 24.29 | 5,400 | 100 | 0.2 | |
18/06/2018 |
24.99
|
1,300 | 21.99 | 24.99 | 21.99 | 0 | 100 | -0.0 | |
15/06/2018 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
14/06/2018 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
13/06/2018 |
26.37
|
2,100 | 24.93 | 26.37 | 24.93 | 1,000 | 0 | 0.0 | |
12/06/2018 |
24.87
|
500 | 24.87 | 24.87 | 24.87 | 500 | 0 | 0.0 | |
11/06/2018 |
24.87
|
0 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
08/06/2018 |
24.93
|
4,000 | 24.93 | 24.93 | 24.81 | 4,000 | 0 | 0.2 | |
07/06/2018 |
24.93
|
2,600 | 24.93 | 24.93 | 24.93 | 200 | 2,400 | -0.1 | |
06/06/2018 |
24.87
|
13,800 | 24.93 | 25.97 | 24.87 | 11,500 | 200 | 0.5 | |
05/06/2018 |
24.87
|
300 | 24.87 | 24.87 | 24.87 | 0 | 300 | -0.0 | |
04/06/2018 |
25.39
|
10,200 | 24.53 | 25.39 | 24.53 | 9,200 | 0 | 0.4 | |
01/06/2018 |
22.51
|
7,800 | 24.24 | 25.33 | 22.51 | 5,400 | 300 | 0.2 | |
31/05/2018 |
24.24
|
11,100 | 24.24 | 24.24 | 24.24 | 11,100 | 700 | 0.4 | |
30/05/2018 |
23.66
|
500 | 23.66 | 23.66 | 23.66 | 0 | 300 | -0.0 | |
29/05/2018 |
23.66
|
46,200 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
28/05/2018 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
25/05/2018 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
24/05/2018 |
24.24
|
200 | 23.37 | 24.24 | 23.37 | 0 | 0 | 0 | |
23/05/2018 |
23.08
|
20,900 | 23.08 | 23.08 | 21.99 | 2,400 | 0 | 0.1 | |
22/05/2018 |
23.08
|
2,600 | 23.08 | 23.08 | 23.08 | 2,100 | 0 | 0.1 | |
21/05/2018 |
23.08
|
4,300 | 23.08 | 23.08 | 23.08 | 200 | 0 | 0.0 | |
18/05/2018 |
24.24
|
100 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 | |
17/05/2018 |
24.24
|
5,100 | 23.43 | 25.97 | 23.43 | 0 | 0 | 0 | |
16/05/2018 |
22.79
|
500 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
15/05/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
15/05/2018 |
22.79
|
200 | 22.79 | 22.79 | 22.79 | 200 | 0 | 0.0 | |
14/05/2018 |
22.79
|
2,200 | 22.79 | 22.79 | 22.79 | 1,000 | 0 | 0.0 | |
11/05/2018 |
22.79
|
800 | 22.79 | 22.79 | 22.79 | 500 | 0 | 0.0 | |
10/05/2018 |
22.79
|
1,000 | 22.79 | 22.79 | 22.79 | 0 | 1,000 | -0.0 | |
09/05/2018 |
21.74
|
1,400 | 23.24 | 23.24 | 21.74 | 300 | 0 | 0.0 | |
08/05/2018 |
23.35
|
5,600 | 23.35 | 23.35 | 23.35 | 2,500 | 0 | 0 | |
07/05/2018 |
23.35
|
4,500 | 23.52 | 23.52 | 23.35 | 2,500 | 0 | 0.1 | |
04/05/2018 |
23.46
|
9,000 | 23.46 | 23.63 | 23.46 | 6,000 | 0 | 0.3 | |
03/05/2018 |
23.46
|
5,510 | 23.46 | 23.63 | 23.35 | 0 | 0 | 0 | |
02/05/2018 |
23.24
|
2,200 | 23.35 | 23.35 | 23.24 | 1,200 | 0 | 0.1 | |
27/04/2018 |
23.07
|
3,800 | 23.35 | 23.35 | 23.07 | 0 | 0 | 0 |