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) |
-3.30 | -6.71% | 3,500 | 0 | 0 |
45.90
49.20
45.90
|
2 tháng
(2024-07-22) |
-0.10 | -0.22% | 3,800 | 0 | 0 |
45.90
49.20
45.90
|
3 tháng
(2024-06-21) |
5.70 | 14.18% | 231,200 | 0 | 0 |
40.20
49.20
45.90
|
6 tháng
(2024-03-25) |
16.54 | 56.34% | 243,400 | 0 | 0 |
29.36
49.20
45.90
|
12 tháng
(2023-09-25) |
16.43 | 55.77% | 338,600 | -1,900 | -0.1 |
24.40
49.20
45.90
|
24 tháng
(2022-09-30) |
12.08 | 35.72% | 397,300 | -9,500 | 3.2 |
19.10
49.20
45.90
|
36 tháng
(2021-10-05) |
19.41 | 73.24% | 734,600 | -6,700 | 9.0 |
19.10
49.20
45.90
|
60 tháng
(2019-10-16) |
27.17 | 145.12% | 979,100 | -13,750 | 8.7 |
15.31
49.20
45.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/08/2020 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
25/08/2020 |
23.20
|
100 | 22.02 | 23.20 | 23.20 | 0 | 0 | 0 | |
24/08/2020 |
22.02
|
0 | 22.02 | 22.02 | 22.02 | 0 | 0 | 0 | |
21/08/2020 |
22.02
|
0 | 22.02 | 22.02 | 22.02 | 0 | 0 | 0 | |
20/08/2020 |
22.02
|
0 | 22.02 | 22.02 | 22.02 | 0 | 0 | 0 | |
19/08/2020 |
22.02
|
0 | 22.02 | 22.02 | 22.02 | 0 | 0 | 0 | |
18/08/2020 |
22.02
|
0 | 22.02 | 22.02 | 22.02 | 0 | 0 | 0 | |
17/08/2020 |
22.02
|
0 | 22.02 | 22.02 | 22.02 | 0 | 0 | 0 | |
14/08/2020 |
22.02
|
0 | 22.02 | 22.02 | 22.02 | 0 | 0 | 0 | |
13/08/2020 |
22.02
|
10 | 22.02 | 22.02 | 22.02 | 0 | 0 | 0 | |
12/08/2020 |
22.02
|
10 | 20.62 | 22.02 | 22.02 | 0 | 0 | 0 | |
11/08/2020 |
20.62
|
0 | 20.62 | 20.62 | 20.62 | 0 | 0 | 0 | |
10/08/2020 |
20.62
|
0 | 20.62 | 20.62 | 20.62 | 0 | 0 | 0 | |
07/08/2020 |
20.62
|
0 | 20.62 | 20.62 | 20.62 | 0 | 0 | 0 | |
06/08/2020 |
20.62
|
0 | 20.62 | 20.62 | 20.62 | 0 | 0 | 0 | |
05/08/2020 |
20.62
|
0 | 20.62 | 20.62 | 20.62 | 0 | 0 | 0 | |
04/08/2020 |
20.62
|
0 | 20.62 | 20.62 | 20.62 | 0 | 0 | 0 | |
03/08/2020 |
20.62
|
0 | 20.62 | 20.62 | 20.62 | 0 | 0 | 0 | |
31/07/2020 |
20.62
|
0 | 20.62 | 20.62 | 20.62 | 0 | 0 | 0 | |
30/07/2020 |
20.62
|
0 | 20.62 | 20.62 | 20.62 | 0 | 0 | 0 | |
29/07/2020 |
20.62
|
120 | 23.03 | 23.03 | 20.62 | 0 | 0 | 0 | |
28/07/2020 |
23.03
|
0 | 23.03 | 23.03 | 23.03 | 0 | 0 | 0 | |
27/07/2020 |
23.03
|
0 | 23.03 | 23.03 | 23.03 | 0 | 0 | 0 | |
24/07/2020 |
23.03
|
0 | 22.15 | 23.03 | 22.15 | 0 | 0 | 0 | |
23/07/2020: Cổ tức tiền mặt tỉ lệ: 10.5% | |||||||||
23/07/2020 |
22.15
|
0 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 | |
22/07/2020 |
22.15
|
0 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 | |
21/07/2020 |
22.15
|
0 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 | |
20/07/2020 |
22.15
|
0 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 | |
17/07/2020 |
22.15
|
0 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 | |
16/07/2020 |
22.15
|
0 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 | |
15/07/2020 |
22.15
|
0 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 | |
14/07/2020 |
22.15
|
0 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 | |
13/07/2020 |
22.15
|
0 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 | |
10/07/2020 |
22.15
|
100 | 20.84 | 22.15 | 22.15 | 50 | 0 | 0.0 | |
09/07/2020 |
20.84
|
0 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 | |
08/07/2020 |
20.84
|
0 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 | |
07/07/2020 |
20.84
|
1,040 | 19.66 | 20.84 | 20.84 | 0 | 0 | 0 | |
06/07/2020 |
19.66
|
10 | 18.93 | 19.66 | 19.66 | 0 | 0 | 0 | |
03/07/2020 |
18.93
|
0 | 18.93 | 18.93 | 18.93 | 0 | 0 | 0 | |
02/07/2020 |
18.93
|
0 | 18.93 | 18.93 | 18.93 | 0 | 0 | 0 | |
01/07/2020 |
18.93
|
0 | 18.93 | 18.93 | 18.93 | 0 | 0 | 0 | |
30/06/2020 |
18.93
|
0 | 18.93 | 18.93 | 18.93 | 0 | 0 | 0 | |
29/06/2020 |
18.93
|
0 | 18.93 | 18.93 | 18.93 | 0 | 0 | 0 | |
26/06/2020 |
18.93
|
10 | 20.35 | 20.35 | 18.93 | 0 | 0 | 0 | |
25/06/2020 |
20.35
|
10,000 | 20.07 | 20.35 | 20.35 | 0 | 0 | 0 | |
24/06/2020 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
23/06/2020 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
22/06/2020 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
19/06/2020 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
18/06/2020 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
17/06/2020 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
16/06/2020 |
20.07
|
50 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
15/06/2020 |
20.07
|
500 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
12/06/2020 |
20.07
|
10 | 21.58 | 21.58 | 20.07 | 0 | 0 | 0 | |
11/06/2020 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 | |
10/06/2020 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 | |
09/06/2020 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 | |
08/06/2020 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 | |
05/06/2020 |
21.58
|
10 | 20.35 | 21.58 | 21.58 | 0 | 0 | 0 | |
04/06/2020 |
20.35
|
580 | 21.17 | 22.63 | 19.70 | 0 | 0 | 0 | |
03/06/2020 |
21.17
|
20,030 | 21.17 | 21.17 | 19.70 | 0 | 0 | 0 | |
02/06/2020 |
21.17
|
10,000 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 | |
01/06/2020 |
21.17
|
5,000 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 | |
29/05/2020 |
21.17
|
6,000 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 | |
28/05/2020 |
21.17
|
10 | 20.84 | 21.17 | 21.17 | 0 | 0 | 0 | |
27/05/2020 |
20.84
|
100 | 22.39 | 22.39 | 20.84 | 0 | 0 | 0 | |
26/05/2020 |
22.39
|
1,570 | 21.98 | 22.39 | 21.98 | 0 | 0 | 0 | |
25/05/2020 |
21.98
|
5,880 | 22.35 | 22.35 | 21.98 | 0 | 0 | 0 | |
22/05/2020 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 | |
21/05/2020 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 | |
20/05/2020 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 | |
19/05/2020 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 | |
18/05/2020 |
22.35
|
30 | 21.17 | 22.35 | 22.35 | 0 | 0 | 0 | |
15/05/2020 |
21.17
|
0 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 | |
14/05/2020 |
21.17
|
30 | 21.17 | 21.98 | 21.17 | 0 | 0 | 0 | |
13/05/2020 |
21.17
|
20 | 21.62 | 22.39 | 21.17 | 0 | 0 | 0 | |
12/05/2020 |
21.62
|
0 | 21.62 | 21.62 | 21.62 | 0 | 0 | 0 | |
11/05/2020 |
21.62
|
50 | 22.39 | 22.39 | 21.21 | 0 | 0 | 0 | |
08/05/2020 |
22.39
|
230 | 21.58 | 22.39 | 20.35 | 0 | 220 | -0.0 | |
07/05/2020 |
21.58
|
130 | 22.80 | 22.80 | 21.58 | 0 | 0 | 0 | |
06/05/2020 |
22.80
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 | |
05/05/2020 |
22.80
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 | |
04/05/2020 |
22.80
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 | |
29/04/2020 |
22.80
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 | |
28/04/2020 |
22.80
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 | |
27/04/2020 |
22.80
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 | |
24/04/2020 |
22.80
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 | |
23/04/2020 |
22.80
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 | |
22/04/2020 |
22.80
|
120 | 21.98 | 23.49 | 22.80 | 0 | 0 | 0 | |
21/04/2020 |
21.98
|
1,060 | 21.98 | 22.39 | 21.98 | 0 | 0 | 0 | |
20/04/2020 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 | |
17/04/2020 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 | |
16/04/2020 |
21.98
|
10 | 20.56 | 21.98 | 21.98 | 0 | 0 | 0 | |
15/04/2020 |
20.56
|
0 | 20.56 | 20.56 | 20.56 | 0 | 0 | 0 | |
14/04/2020 |
20.56
|
10 | 21.90 | 21.90 | 20.56 | 0 | 0 | 0 | |
13/04/2020 |
21.90
|
30 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
10/04/2020 |
21.90
|
40 | 20.76 | 21.90 | 21.90 | 0 | 0 | 0 | |
09/04/2020 |
20.76
|
0 | 20.76 | 20.76 | 20.76 | 0 | 0 | 0 | |
08/04/2020 |
20.76
|
0 | 20.76 | 20.76 | 20.76 | 0 | 0 | 0 | |
07/04/2020 |
20.76
|
1,000 | 21.86 | 21.86 | 20.76 | 0 | 0 | 0 |