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) |
5.70 | 16.29% | 5,197,600 | -600 | -0.0 |
35
40.70
40.70
|
2 tháng
(2024-07-22) |
6.10 | 17.63% | 6,308,400 | -600 | -0.0 |
33
40.70
40.70
|
3 tháng
(2024-06-21) |
1.90 | 4.90% | 8,674,500 | -600 | -0.0 |
33
40.70
40.70
|
6 tháng
(2024-03-25) |
7 | 20.76% | 12,925,200 | -800 | -0.0 |
30.20
40.70
40.70
|
12 tháng
(2023-09-25) |
6.95 | 20.60% | 22,923,000 | -800 | -0.0 |
27.48
40.70
40.70
|
24 tháng
(2022-09-30) |
9.26 | 29.45% | 71,171,929 | -7,400 | -0.3 |
21.39
40.70
40.70
|
36 tháng
(2021-10-05) |
1.41 | 3.60% | 86,011,312 | 7,500 | 1.1 |
21.39
53.14
40.70
|
60 tháng
(2019-10-16) |
17.31 | 73.98% | 91,964,824 | 25,200 | 1.6 |
21.39
53.14
40.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2018 |
20.12
|
0 | 20.12 | 20.12 | 20.12 | 0 | 0 | 0 | |
14/09/2018 |
20.12
|
1,000 | 22.86 | 22.86 | 20.12 | 0 | 0 | 0 | |
13/09/2018 |
22.86
|
100 | 20.26 | 22.86 | 22.86 | 0 | 0 | 0 | |
12/09/2018 |
20.26
|
0 | 20.05 | 20.26 | 20.26 | 0 | 0 | 0 | |
11/09/2018 |
20.05
|
200 | 23.00 | 23.00 | 20.05 | 0 | 0 | 0 | |
10/09/2018 |
23.00
|
0 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 | |
07/09/2018 |
23.00
|
0 | 23.21 | 23.00 | 23.00 | 0 | 0 | 0 | |
06/09/2018 |
23.21
|
800 | 21.88 | 23.21 | 22.16 | 0 | 0 | 0 | |
05/09/2018 |
21.88
|
500 | 19.06 | 21.88 | 21.88 | 0 | 0 | 0 | |
04/09/2018 |
19.06
|
4,100 | 16.60 | 19.06 | 19.06 | 0 | 0 | 0 | |
31/08/2018 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
30/08/2018 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
29/08/2018 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
28/08/2018 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
27/08/2018 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
24/08/2018 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
23/08/2018 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
22/08/2018 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
21/08/2018 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
20/08/2018 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
17/08/2018 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
16/08/2018 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
15/08/2018 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
14/08/2018 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
13/08/2018 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
10/08/2018 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
09/08/2018 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
08/08/2018 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
07/08/2018 |
16.60
|
0 | 21.81 | 16.60 | 16.60 | 0 | 0 | 0 | |
06/08/2018 |
21.81
|
2,200 | 18.99 | 21.81 | 16.32 | 0 | 0 | 0 | |
03/08/2018 |
18.99
|
2,000 | 21.10 | 21.10 | 18.99 | 0 | 0 | 0 | |
02/08/2018 |
21.10
|
1,500 | 21.03 | 21.10 | 19.20 | 0 | 0 | 0 | |
01/08/2018 |
21.03
|
1,900 | 18.43 | 21.03 | 21.03 | 0 | 0 | 0 | |
31/07/2018 |
18.43
|
1,000 | 21.38 | 21.38 | 18.43 | 0 | 0 | 0 | |
30/07/2018 |
21.38
|
800 | 22.51 | 22.51 | 21.38 | 0 | 0 | 0 | |
27/07/2018 |
22.51
|
5,200 | 19.77 | 22.51 | 17.80 | 0 | 0 | 0 | |
26/07/2018 |
19.77
|
300 | 20.19 | 20.19 | 19.77 | 0 | 0 | 0 | |
25/07/2018 |
20.19
|
3,100 | 17.59 | 20.19 | 16.95 | 0 | 0 | 0 | |
24/07/2018 |
17.59
|
100 | 15.33 | 17.59 | 17.59 | 0 | 0 | 0 | |
23/07/2018 |
15.33
|
0 | 15.33 | 15.33 | 15.33 | 0 | 0 | 0 | |
20/07/2018 |
15.33
|
0 | 15.33 | 15.33 | 15.33 | 0 | 0 | 0 | |
19/07/2018 |
15.33
|
0 | 18.71 | 15.33 | 15.33 | 0 | 0 | 0 | |
18/07/2018 |
18.71
|
1,300 | 16.32 | 18.71 | 14.56 | 0 | 0 | 0 | |
17/07/2018 |
16.32
|
0 | 15.97 | 16.32 | 16.32 | 0 | 0 | 0 | |
16/07/2018 |
15.97
|
3,000 | 18.36 | 18.78 | 15.97 | 0 | 0 | 0 | |
13/07/2018: Cổ tức tiền mặt tỉ lệ: 7.5% | |||||||||
13/07/2018 |
18.36
|
1,200 | 15.93 | 18.36 | 15.97 | 0 | 0 | 0 | |
12/07/2018 |
15.93
|
0 | 15.80 | 15.93 | 15.93 | 0 | 0 | 0 | |
11/07/2018 |
15.80
|
3,100 | 14.98 | 19.13 | 15.80 | 0 | 0 | 0 | |
10/07/2018 |
14.98
|
300 | 15.25 | 17.50 | 14.98 | 0 | 0 | 0 | |
09/07/2018 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 | |
06/07/2018 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 | |
05/07/2018 |
15.25
|
500 | 15.80 | 15.80 | 15.25 | 0 | 0 | 0 | |
04/07/2018 |
15.80
|
2,000 | 17.84 | 17.84 | 15.80 | 0 | 0 | 0 | |
03/07/2018 |
17.84
|
500 | 19.34 | 19.34 | 17.84 | 0 | 0 | 0 | |
02/07/2018 |
19.34
|
0 | 19.34 | 19.34 | 19.34 | 0 | 0 | 0 | |
29/06/2018 |
19.34
|
100 | 16.82 | 19.34 | 19.34 | 0 | 0 | 0 | |
28/06/2018 |
16.82
|
0 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 | |
27/06/2018 |
16.82
|
0 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 | |
26/06/2018 |
16.82
|
0 | 16.48 | 16.82 | 16.82 | 0 | 0 | 0 | |
25/06/2018 |
16.48
|
3,700 | 17.09 | 19.61 | 16.48 | 0 | 0 | 0 | |
22/06/2018 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
21/06/2018 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
20/06/2018 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
19/06/2018 |
17.09
|
400 | 19.75 | 19.75 | 17.09 | 0 | 0 | 0 | |
18/06/2018 |
19.75
|
1,200 | 22.67 | 22.67 | 19.47 | 0 | 0 | 0 | |
15/06/2018 |
22.67
|
0 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 | |
14/06/2018 |
22.67
|
0 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 | |
13/06/2018 |
22.67
|
0 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 | |
12/06/2018 |
22.67
|
1,030 | 23.35 | 23.35 | 22.67 | 0 | 0 | 0 | |
11/06/2018 |
23.35
|
1,420 | 23.35 | 26.55 | 23.35 | 0 | 0 | 0 | |
08/06/2018 |
23.35
|
30 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 | |
07/06/2018 |
23.35
|
0 | 24.51 | 23.35 | 23.35 | 0 | 0 | 0 | |
06/06/2018 |
24.51
|
1,500 | 22.47 | 24.51 | 21.11 | 0 | 0 | 0 | |
05/06/2018 |
22.47
|
1,200 | 22.47 | 25.19 | 22.47 | 0 | 0 | 0 | |
04/06/2018 |
22.47
|
1,500 | 23.15 | 24.51 | 22.47 | 0 | 0 | 0 | |
01/06/2018 |
23.15
|
0 | 23.83 | 23.15 | 23.15 | 0 | 0 | 0 | |
31/05/2018 |
23.83
|
580 | 23.83 | 23.83 | 20.43 | 0 | 0 | 0 | |
30/05/2018 |
23.83
|
200 | 22.47 | 23.83 | 23.83 | 0 | 0 | 0 | |
29/05/2018 |
22.47
|
1,000 | 21.72 | 22.47 | 22.47 | 0 | 0 | 0 | |
28/05/2018 |
21.72
|
4,400 | 18.93 | 21.72 | 21.11 | 0 | 0 | 0 | |
25/05/2018 |
18.93
|
0 | 18.93 | 18.93 | 18.93 | 0 | 0 | 0 | |
24/05/2018 |
18.93
|
20 | 18.93 | 18.93 | 18.93 | 0 | 0 | 0 | |
23/05/2018 |
18.93
|
1,900 | 19.27 | 19.27 | 18.93 | 0 | 0 | 0 | |
22/05/2018 |
19.27
|
2,000 | 20.22 | 20.22 | 19.27 | 0 | 0 | 0 | |
21/05/2018 |
20.22
|
0 | 19.75 | 20.22 | 20.22 | 0 | 0 | 0 | |
18/05/2018 |
19.75
|
400 | 19.06 | 20.43 | 19.75 | 0 | 0 | 0 | |
17/05/2018 |
19.06
|
500 | 20.43 | 20.43 | 19.06 | 0 | 0 | 0 | |
16/05/2018 |
20.43
|
100 | 18.45 | 20.43 | 20.43 | 0 | 0 | 0 | |
15/05/2018 |
18.45
|
1,000 | 18.79 | 18.79 | 18.45 | 0 | 0 | 0 | |
14/05/2018 |
18.79
|
1,000 | 19.13 | 19.13 | 18.79 | 0 | 0 | 0 | |
11/05/2018 |
19.13
|
3,900 | 19.61 | 19.81 | 19.13 | 0 | 0 | 0 | |
10/05/2018 |
19.61
|
0 | 21.11 | 19.61 | 19.61 | 0 | 0 | 0 | |
09/05/2018 |
21.11
|
2,900 | 21.11 | 21.11 | 19.47 | 0 | 0 | 0 | |
08/05/2018 |
21.11
|
2,200 | 21.79 | 21.79 | 20.49 | 0 | 0 | 0 | |
07/05/2018 |
21.79
|
3,700 | 19.00 | 21.79 | 21.72 | 0 | 0 | 0 | |
04/05/2018 |
19.00
|
400 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 | |
03/05/2018 |
19.00
|
1,300 | 15.86 | 19.00 | 15.05 | 0 | 0 | 0 | |
02/05/2018 |
15.86
|
4,800 | 18.11 | 21.31 | 15.86 | 0 | 0 | 0 | |
27/04/2018 |
18.11
|
1,700 | 20.49 | 20.49 | 18.11 | 0 | 0 | 0 | |
26/04/2018 |
20.49
|
900 | 23.83 | 23.83 | 20.49 | 0 | 0 | 0 |