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) |
-1 | -2.04% | 66,200 | 0 | 0 |
47
50
48
|
2 tháng
(2024-07-22) |
0 | -0.01% | 75,600 | -400 | -0.0 |
47
50.38
48
|
3 tháng
(2024-06-24) |
0.88 | 1.88% | 111,300 | -400 | -0.0 |
47
50.38
48
|
6 tháng
(2024-03-25) |
3.12 | 6.96% | 230,700 | -400 | -0.0 |
42.67
50.62
48
|
12 tháng
(2023-09-26) |
10.15 | 26.82% | 314,600 | -472 | -0.0 |
37.85
50.62
48
|
24 tháng
(2022-10-03) |
7.28 | 17.89% | 745,998 | -19,372 | -0.8 |
36.86
50.62
48
|
36 tháng
(2021-10-06) |
10.65 | 28.50% | 976,279 | -11,980 | -0.5 |
35.25
50.62
48
|
60 tháng
(2019-10-17) |
25.50 | 113.29% | 1,835,452 | -24,305 | -0.9 |
19.43
50.62
48
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
22.88
|
2,000 | 22.80 | 22.88 | 22.80 | 0 | 0 | 0 | |
17/09/2020 |
22.80
|
3,040 | 22.41 | 22.80 | 22.80 | 0 | 0 | 0 | |
16/09/2020 |
22.41
|
1,700 | 21.86 | 22.72 | 22.41 | 0 | 0 | 0 | |
15/09/2020 |
21.86
|
16,300 | 22.41 | 22.80 | 21.86 | 0 | 0 | 0 | |
14/09/2020 |
22.41
|
23,800 | 21.70 | 22.41 | 21.62 | 0 | 0 | 0 | |
11/09/2020 |
21.70
|
21,006 | 23.90 | 23.90 | 21.62 | 0 | 0 | 0 | |
10/09/2020 |
23.90
|
210 | 23.98 | 23.98 | 23.90 | 0 | 0 | 0 | |
09/09/2020 |
23.98
|
534 | 24.06 | 24.06 | 23.98 | 0 | 0 | 0 | |
08/09/2020 |
24.06
|
400 | 22.80 | 24.06 | 24.06 | 0 | 0 | 0 | |
07/09/2020 |
22.80
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 | |
04/09/2020 |
22.80
|
1,764 | 23.51 | 23.51 | 22.80 | 0 | 0 | 0 | |
03/09/2020 |
23.51
|
16 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 | |
01/09/2020 |
23.51
|
0 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 | |
31/08/2020 |
23.51
|
3,100 | 24.38 | 24.38 | 23.51 | 0 | 0 | 0 | |
28/08/2020 |
24.38
|
0 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 | |
27/08/2020 |
24.38
|
0 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 | |
26/08/2020 |
24.38
|
1 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 | |
25/08/2020 |
24.38
|
0 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 | |
24/08/2020 |
24.38
|
3,300 | 23.20 | 24.38 | 23.04 | 0 | 1,300 | -0.0 | |
21/08/2020 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
20/08/2020 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
19/08/2020 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
18/08/2020 |
23.20
|
3,000 | 24.38 | 24.38 | 23.20 | 0 | 0 | 0 | |
17/08/2020 |
24.38
|
0 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 | |
14/08/2020 |
24.38
|
0 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 | |
13/08/2020 |
24.38
|
29 | 24.38 | 24.38 | 24.38 | 29 | 0 | 0.0 | |
12/08/2020 |
24.38
|
0 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 | |
11/08/2020 |
24.38
|
0 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 | |
10/08/2020 |
24.38
|
1,000 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 | |
07/08/2020 |
24.38
|
7,700 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 | |
06/08/2020 |
24.38
|
0 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 | |
05/08/2020 |
24.38
|
0 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 | |
04/08/2020 |
24.38
|
1,500 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 | |
03/08/2020 |
24.38
|
500 | 23.98 | 24.38 | 24.38 | 0 | 0 | 0 | |
31/07/2020 |
23.98
|
2,200 | 24.38 | 24.38 | 23.98 | 0 | 0 | 0 | |
30/07/2020 |
24.38
|
1,900 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 | |
29/07/2020 |
24.38
|
26 | 24.38 | 24.38 | 24.38 | 26 | 0 | 0.0 | |
28/07/2020 |
24.38
|
500 | 24.53 | 24.53 | 24.38 | 0 | 0 | 0 | |
27/07/2020: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
27/07/2020 |
24.53
|
0 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
24/07/2020 |
24.53
|
0 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
23/07/2020 |
24.53
|
0 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
22/07/2020 |
24.53
|
5,700 | 24.53 | 24.92 | 24.53 | 3,700 | 0 | 0.1 | |
21/07/2020 |
24.53
|
0 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
20/07/2020 |
24.53
|
10 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
17/07/2020 |
24.53
|
8,003 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
16/07/2020 |
24.53
|
0 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
15/07/2020 |
24.53
|
2,933 | 23.77 | 24.53 | 24.53 | 0 | 0 | 0 | |
14/07/2020 |
23.77
|
1,200 | 23.69 | 24.15 | 23.77 | 0 | 0 | 0 | |
13/07/2020 |
23.69
|
0 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
10/07/2020 |
23.69
|
0 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
09/07/2020 |
23.69
|
0 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
08/07/2020 |
23.69
|
0 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
07/07/2020 |
23.69
|
8,600 | 23.00 | 23.77 | 23.69 | 0 | 0 | 0 | |
06/07/2020 |
23.00
|
400 | 22.85 | 23.00 | 23.00 | 0 | 0 | 0 | |
03/07/2020 |
22.85
|
1,000 | 22.39 | 22.85 | 22.85 | 0 | 0 | 0 | |
02/07/2020 |
22.39
|
1,200 | 23.77 | 23.77 | 22.39 | 0 | 0 | 0 | |
01/07/2020 |
23.77
|
0 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 | |
30/06/2020 |
23.77
|
0 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 | |
29/06/2020 |
23.77
|
0 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 | |
26/06/2020 |
23.77
|
500 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 | |
25/06/2020 |
23.77
|
1,600 | 23.61 | 23.77 | 23.77 | 1,600 | 0 | 0.0 | |
24/06/2020 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
23/06/2020 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
22/06/2020 |
23.61
|
1,550 | 26.14 | 26.14 | 23.61 | 50 | 0 | 0.0 | |
19/06/2020 |
26.14
|
0 | 26.14 | 26.14 | 26.14 | 0 | 0 | 0 | |
18/06/2020 |
26.14
|
4,300 | 23.77 | 26.14 | 23.77 | 700 | 0 | 0.0 | |
17/06/2020 |
23.77
|
600 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 | |
16/06/2020 |
23.77
|
0 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 | |
15/06/2020 |
23.77
|
0 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 | |
12/06/2020 |
23.77
|
5,000 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 | |
11/06/2020 |
23.77
|
2,000 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 | |
10/06/2020 |
23.77
|
2,000 | 23.69 | 23.77 | 23.77 | 0 | 0 | 0 | |
09/06/2020 |
23.69
|
7,636 | 23.69 | 23.77 | 23.69 | 0 | 0 | 0 | |
08/06/2020 |
23.69
|
5,200 | 23.77 | 23.77 | 23.69 | 0 | 0 | 0 | |
05/06/2020 |
23.77
|
2,000 | 23.00 | 24.15 | 23.77 | 0 | 0 | 0 | |
04/06/2020 |
23.00
|
0 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 | |
03/06/2020 |
23.00
|
4,600 | 22.62 | 23.00 | 22.92 | 0 | 0 | 0 | |
02/06/2020 |
22.62
|
0 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 | |
01/06/2020 |
22.62
|
9,700 | 22.31 | 22.62 | 22.62 | 0 | 0 | 0 | |
29/05/2020 |
22.31
|
2,100 | 23.31 | 23.77 | 22.31 | 0 | 0 | 0 | |
28/05/2020 |
23.31
|
1,200 | 21.85 | 23.31 | 23.31 | 0 | 0 | 0 | |
27/05/2020 |
21.85
|
2,010 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
26/05/2020 |
21.85
|
32,600 | 21.85 | 22.23 | 21.47 | 0 | 10,000 | -0.3 | |
25/05/2020 |
21.85
|
7,500 | 23.77 | 23.77 | 21.85 | 0 | 0 | 0 | |
22/05/2020 |
23.77
|
4,900 | 21.85 | 23.77 | 23.00 | 0 | 0 | 0 | |
21/05/2020 |
21.85
|
0 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
20/05/2020 |
21.85
|
20 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
19/05/2020 |
21.85
|
305 | 21.85 | 21.93 | 21.85 | 0 | 0 | 0 | |
18/05/2020 |
21.85
|
110 | 23.23 | 23.23 | 21.85 | 0 | 0 | 0 | |
15/05/2020 |
23.23
|
0 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 | |
14/05/2020 |
23.23
|
0 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 | |
13/05/2020 |
23.23
|
20 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 | |
12/05/2020 |
23.23
|
700 | 22.23 | 23.23 | 22.77 | 0 | 0 | 0 | |
11/05/2020 |
22.23
|
1,505 | 23.00 | 23.00 | 22.23 | 0 | 0 | 0 | |
08/05/2020: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
08/05/2020 |
23.00
|
11,200 | 23.54 | 23.54 | 22.92 | 0 | 0 | 0 | |
07/05/2020 |
23.54
|
500 | 22.64 | 23.54 | 21.15 | 0 | 0 | 0 | |
06/05/2020 |
22.64
|
1,600 | 22.57 | 22.64 | 22.34 | 0 | 0 | 0 | |
05/05/2020 |
22.57
|
4,679 | 22.04 | 22.86 | 22.12 | 2 | 0 | 0 | |
04/05/2020 |
22.04
|
517 | 21.67 | 22.04 | 21.67 | 0 | 0 | 0 | |
29/04/2020 |
21.67
|
400 | 21.74 | 23.84 | 21.67 | 0 | 0 | 0 |