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% | 8,100 | 100 | 0.0 |
50
50.50
50.50
|
2 tháng
(2024-07-22) |
1 | 2.02% | 10,600 | 100 | 0.0 |
46.50
51.70
50.50
|
3 tháng
(2024-06-24) |
-2.50 | -4.72% | 13,100 | 100 | 0.0 |
46.50
54.20
50.50
|
6 tháng
(2024-03-25) |
-0.50 | -0.98% | 22,600 | -900 | -0.0 |
46.50
61
50.50
|
12 tháng
(2023-09-26) |
6.64 | 15.14% | 54,500 | -12,700 | -0.7 |
43.57
61
50.50
|
24 tháng
(2022-10-03) |
3.98 | 8.56% | 225,141 | -12,647 | -0.7 |
41.77
64.46
50.50
|
36 tháng
(2021-10-06) |
3.40 | 7.23% | 271,696 | -10,854 | -0.6 |
41.77
64.46
50.50
|
60 tháng
(2019-10-17) |
23.29 | 85.57% | 462,427 | -17,364 | -0.9 |
21.93
64.46
50.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
32.35
|
0 | 32.35 | 32.35 | 32.35 | 0 | 0 | 0 | |
17/09/2020 |
32.35
|
300 | 32.35 | 32.35 | 32.35 | 0 | 0 | 0 | |
16/09/2020 |
32.35
|
390 | 29.76 | 32.35 | 32.27 | 300 | 0 | 0.0 | |
15/09/2020 |
29.76
|
100 | 31.31 | 31.31 | 29.76 | 0 | 0 | 0 | |
14/09/2020 |
31.31
|
0 | 31.31 | 31.31 | 31.31 | 0 | 0 | 0 | |
11/09/2020 |
31.31
|
165 | 34.71 | 34.71 | 31.31 | 0 | 0 | 0 | |
10/09/2020 |
34.71
|
190 | 32.35 | 34.71 | 34.71 | 0 | 0 | 0 | |
09/09/2020 |
32.35
|
700 | 29.69 | 32.64 | 32.20 | 200 | 0 | 0.0 | |
08/09/2020 |
29.69
|
0 | 29.69 | 29.69 | 29.69 | 0 | 0 | 0 | |
07/09/2020 |
29.69
|
111 | 31.02 | 31.02 | 29.69 | 0 | 0 | 0 | |
04/09/2020 |
31.02
|
9 | 31.02 | 31.02 | 31.02 | 0 | 0 | 0 | |
03/09/2020 |
31.02
|
0 | 31.02 | 31.02 | 31.02 | 0 | 0 | 0 | |
01/09/2020 |
31.02
|
180 | 32.42 | 32.42 | 31.02 | 0 | 0 | 0 | |
31/08/2020 |
32.42
|
122 | 32.57 | 32.57 | 32.42 | 0 | 0 | 0 | |
28/08/2020 |
32.57
|
0 | 32.57 | 32.57 | 32.57 | 0 | 0 | 0 | |
27/08/2020 |
32.57
|
2,600 | 33.31 | 33.31 | 30.28 | 0 | 0 | 0 | |
26/08/2020 |
33.31
|
2,051 | 36.85 | 36.93 | 33.31 | 0 | 0 | 0 | |
25/08/2020 |
36.85
|
200 | 36.85 | 36.85 | 36.78 | 0 | 0 | 0 | |
24/08/2020 |
36.85
|
863 | 40.91 | 40.91 | 36.85 | 0 | 0 | 0 | |
21/08/2020 |
40.91
|
614 | 41.65 | 41.65 | 37.52 | 4 | 0 | 0.0 | |
20/08/2020 |
41.65
|
2,100 | 38.03 | 41.65 | 41.51 | 0 | 0 | 0 | |
19/08/2020 |
38.03
|
2,050 | 34.64 | 38.03 | 33.97 | 0 | 0 | 0 | |
18/08/2020 |
34.64
|
1,123 | 38.26 | 40.91 | 34.49 | 0 | 0 | 0 | |
17/08/2020 |
38.26
|
9,700 | 34.78 | 38.26 | 34.78 | 0 | 0 | 0 | |
14/08/2020 |
34.78
|
0 | 34.78 | 34.78 | 34.78 | 0 | 0 | 0 | |
13/08/2020 |
34.78
|
1,100 | 34.78 | 34.78 | 34.78 | 0 | 0 | 0 | |
12/08/2020 |
34.78
|
400 | 34.78 | 34.78 | 34.78 | 0 | 0 | 0 | |
11/08/2020 |
34.78
|
15,800 | 31.68 | 34.78 | 31.76 | 0 | 0 | 0 | |
10/08/2020 |
31.68
|
0 | 31.68 | 31.68 | 31.68 | 0 | 0 | 0 | |
07/08/2020 |
31.68
|
100 | 28.80 | 31.68 | 31.68 | 0 | 0 | 0 | |
06/08/2020 |
28.80
|
1,000 | 29.61 | 29.61 | 28.80 | 0 | 0 | 0 | |
05/08/2020 |
29.61
|
0 | 29.61 | 29.61 | 29.61 | 0 | 0 | 0 | |
04/08/2020 |
29.61
|
600 | 29.25 | 31.31 | 29.61 | 0 | 0 | 0 | |
03/08/2020 |
29.25
|
1,162 | 31.68 | 31.68 | 29.25 | 0 | 0 | 0 | |
31/07/2020 |
31.68
|
2,524 | 28.80 | 31.68 | 30.65 | 0 | 0 | 0 | |
30/07/2020 |
28.80
|
11,310 | 26.59 | 28.80 | 26.51 | 0 | 0 | 0 | |
29/07/2020 |
26.59
|
0 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
28/07/2020 |
26.59
|
7,200 | 26.66 | 27.69 | 26.59 | 0 | 0 | 0 | |
27/07/2020 |
26.66
|
100 | 27.69 | 27.69 | 26.66 | 0 | 24 | -0.0 | |
24/07/2020 |
27.69
|
400 | 29.69 | 29.69 | 27.69 | 0 | 200 | -0.0 | |
23/07/2020 |
29.69
|
500 | 29.69 | 29.69 | 29.69 | 0 | 0 | 0 | |
22/07/2020 |
29.69
|
445 | 29.69 | 29.69 | 29.69 | 0 | 0 | 0 | |
21/07/2020 |
29.69
|
5,200 | 29.69 | 29.69 | 29.69 | 0 | 0 | 0 | |
20/07/2020 |
29.69
|
54 | 29.69 | 29.69 | 29.69 | 0 | 0 | 0 | |
17/07/2020 |
29.69
|
366 | 31.76 | 31.76 | 29.69 | 0 | 7 | -0.0 | |
16/07/2020 |
31.76
|
20 | 31.76 | 31.76 | 31.76 | 0 | 0 | 0 | |
15/07/2020 |
31.76
|
0 | 31.76 | 31.76 | 31.76 | 0 | 0 | 0 | |
14/07/2020 |
31.76
|
0 | 31.76 | 31.76 | 31.76 | 0 | 0 | 0 | |
13/07/2020 |
31.76
|
0 | 31.76 | 31.76 | 31.76 | 0 | 0 | 0 | |
10/07/2020 |
31.76
|
400 | 31.76 | 31.76 | 31.76 | 0 | 0 | 0 | |
09/07/2020 |
31.76
|
0 | 31.76 | 31.76 | 31.76 | 0 | 0 | 0 | |
08/07/2020 |
31.76
|
0 | 31.76 | 31.76 | 31.76 | 0 | 0 | 0 | |
07/07/2020 |
31.76
|
100 | 31.76 | 31.76 | 31.76 | 0 | 0 | 0 | |
06/07/2020 |
31.76
|
100 | 31.24 | 31.76 | 31.76 | 0 | 0 | 0 | |
03/07/2020 |
31.24
|
130 | 33.82 | 33.82 | 31.24 | 0 | 0 | 0 | |
02/07/2020 |
33.82
|
18 | 33.82 | 33.82 | 33.82 | 0 | 0 | 0 | |
01/07/2020 |
33.82
|
564 | 33.82 | 33.82 | 33.82 | 0 | 0 | 0 | |
30/06/2020 |
33.82
|
0 | 33.82 | 33.82 | 33.82 | 0 | 0 | 0 | |
29/06/2020 |
33.82
|
200 | 33.82 | 33.82 | 33.82 | 0 | 0 | 0 | |
26/06/2020 |
33.82
|
500 | 31.76 | 33.90 | 33.82 | 0 | 0 | 0 | |
25/06/2020 |
31.76
|
0 | 31.76 | 31.76 | 31.76 | 0 | 0 | 0 | |
24/06/2020 |
31.76
|
0 | 31.76 | 31.76 | 31.76 | 0 | 0 | 0 | |
23/06/2020 |
31.76
|
0 | 31.76 | 31.76 | 31.76 | 0 | 0 | 0 | |
22/06/2020 |
31.76
|
100 | 31.09 | 31.76 | 31.76 | 0 | 0 | 0 | |
19/06/2020 |
31.09
|
0 | 31.09 | 31.09 | 31.09 | 0 | 0 | 0 | |
18/06/2020 |
31.09
|
300 | 31.46 | 31.46 | 31.09 | 0 | 0 | 0 | |
17/06/2020 |
31.46
|
0 | 31.46 | 31.46 | 31.46 | 0 | 0 | 0 | |
16/06/2020 |
31.46
|
0 | 31.46 | 31.46 | 31.46 | 0 | 0 | 0 | |
15/06/2020 |
31.46
|
0 | 31.46 | 31.46 | 31.46 | 0 | 0 | 0 | |
12/06/2020 |
31.46
|
337 | 33.82 | 33.82 | 31.46 | 8 | 0 | 0.0 | |
11/06/2020 |
33.82
|
200 | 33.75 | 33.82 | 33.75 | 0 | 0 | 0 | |
10/06/2020 |
33.75
|
0 | 33.75 | 33.75 | 33.75 | 0 | 0 | 0 | |
09/06/2020 |
33.75
|
0 | 33.75 | 33.75 | 33.75 | 0 | 0 | 0 | |
08/06/2020 |
33.75
|
500 | 32.79 | 33.75 | 31.09 | 0 | 0 | 0 | |
05/06/2020 |
32.79
|
0 | 32.79 | 32.79 | 32.79 | 0 | 0 | 0 | |
04/06/2020 |
32.79
|
100 | 32.42 | 32.79 | 32.79 | 0 | 0 | 0 | |
03/06/2020 |
32.42
|
400 | 32.79 | 32.79 | 32.42 | 0 | 0 | 0 | |
02/06/2020 |
32.79
|
1,174 | 34.19 | 34.19 | 32.50 | 64 | 0 | 0.0 | |
01/06/2020 |
34.19
|
0 | 34.19 | 34.19 | 34.19 | 0 | 0 | 0 | |
29/05/2020 |
34.19
|
100 | 33.97 | 34.19 | 34.19 | 0 | 0 | 0 | |
28/05/2020 |
33.97
|
800 | 36.93 | 36.93 | 33.97 | 0 | 0 | 0 | |
27/05/2020 |
36.93
|
0 | 36.93 | 36.93 | 36.93 | 0 | 0 | 0 | |
26/05/2020 |
36.93
|
1 | 36.93 | 36.93 | 36.93 | 0 | 0 | 0 | |
25/05/2020 |
36.93
|
0 | 36.93 | 36.93 | 36.93 | 0 | 0 | 0 | |
22/05/2020 |
36.93
|
0 | 36.93 | 36.93 | 36.93 | 0 | 0 | 0 | |
21/05/2020 |
36.93
|
600 | 39.51 | 39.51 | 36.93 | 0 | 0 | 0 | |
20/05/2020 |
39.51
|
0 | 39.51 | 39.51 | 39.51 | 0 | 0 | 0 | |
19/05/2020 |
39.51
|
0 | 39.51 | 39.51 | 39.51 | 0 | 0 | 0 | |
18/05/2020 |
39.51
|
704 | 42.69 | 42.69 | 39.51 | 4 | 0 | 0.0 | |
15/05/2020: Cổ tức tiền mặt tỉ lệ: 30% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/19 (Volume + 19%, Ratio=0.19) Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08) | |||||||||
15/05/2020 |
42.69
|
1,806 | 38.85 | 42.69 | 38.85 | 6 | 0 | 0.0 | |
14/05/2020 |
38.85
|
1,200 | 38.90 | 39.01 | 38.85 | 0 | 300 | -0.0 | |
13/05/2020 |
38.90
|
900 | 38.85 | 38.90 | 38.85 | 0 | 0 | 0 | |
12/05/2020 |
38.85
|
6,000 | 38.90 | 38.96 | 38.85 | 0 | 2,800 | -0.2 | |
11/05/2020 |
38.90
|
5,600 | 35.90 | 38.96 | 37.57 | 0 | 2,300 | -0.2 | |
08/05/2020 |
35.90
|
200 | 35.90 | 35.90 | 35.90 | 0 | 0 | 0 | |
07/05/2020 |
35.90
|
800 | 32.67 | 35.90 | 33.95 | 0 | 100 | -0.0 | |
06/05/2020 |
32.67
|
200 | 32.67 | 32.83 | 32.67 | 0 | 0 | 0 | |
05/05/2020 |
32.67
|
624 | 29.72 | 32.67 | 31.44 | 0 | 0 | 0 | |
04/05/2020 |
29.72
|
0 | 29.72 | 29.72 | 29.72 | 0 | 0 | 0 | |
29/04/2020 |
29.72
|
0 | 29.72 | 29.72 | 29.72 | 0 | 0 | 0 |