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 | 0% | 15,400 | 0 | 0 |
35
35.50
35.50
|
2 tháng
(2024-07-22) |
0.70 | 2.01% | 18,900 | 0 | 0 |
34
35.50
35.50
|
3 tháng
(2024-06-24) |
0.50 | 1.43% | 27,900 | -4,700 | -0.2 |
33.05
36.50
35.50
|
6 tháng
(2024-03-25) |
0.29 | 0.81% | 44,500 | -4,700 | -0.2 |
33.05
36.50
35.50
|
12 tháng
(2023-09-26) |
4.74 | 15.41% | 100,700 | -5,700 | -0.2 |
30.76
36.66
35.50
|
24 tháng
(2022-10-03) |
7.97 | 28.97% | 461,000 | -9,700 | -4.9 |
26.15
37.08
35.50
|
36 tháng
(2021-10-06) |
9.98 | 39.11% | 1,742,600 | 40,900 | 1.9 |
25.24
37.08
35.50
|
60 tháng
(2019-10-17) |
17.44 | 96.55% | 3,315,700 | 115,860 | 4.4 |
17.55
37.08
35.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/08/2020 |
22.06
|
0 | 22.06 | 22.06 | 22.06 | 0 | 0 | 0 | |
26/08/2020 |
22.06
|
0 | 22.06 | 22.06 | 22.06 | 0 | 0 | 0 | |
25/08/2020 |
22.06
|
0 | 22.06 | 22.06 | 22.06 | 0 | 0 | 0 | |
24/08/2020 |
22.06
|
0 | 22.06 | 22.06 | 22.06 | 0 | 0 | 0 | |
21/08/2020 |
22.06
|
0 | 22.06 | 22.06 | 22.06 | 0 | 0 | 0 | |
20/08/2020 |
22.06
|
20 | 20.61 | 22.06 | 22.06 | 0 | 0 | 0 | |
19/08/2020 |
20.61
|
0 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 | |
18/08/2020 |
20.61
|
0 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 | |
17/08/2020 |
20.61
|
0 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 | |
14/08/2020 |
20.61
|
0 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 | |
13/08/2020 |
20.61
|
0 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 | |
12/08/2020 |
20.61
|
20 | 22.17 | 22.17 | 20.61 | 0 | 0 | 0 | |
11/08/2020 |
22.17
|
0 | 22.17 | 22.17 | 22.17 | 0 | 0 | 0 | |
10/08/2020 |
22.17
|
0 | 22.17 | 22.17 | 22.17 | 0 | 0 | 0 | |
07/08/2020 |
22.17
|
0 | 22.17 | 22.17 | 22.17 | 0 | 0 | 0 | |
06/08/2020 |
22.17
|
0 | 22.17 | 22.17 | 22.17 | 0 | 0 | 0 | |
05/08/2020 |
22.17
|
0 | 22.17 | 22.17 | 22.17 | 0 | 0 | 0 | |
04/08/2020 |
22.17
|
0 | 22.17 | 22.17 | 22.17 | 0 | 0 | 0 | |
03/08/2020 |
22.17
|
0 | 22.17 | 22.17 | 22.17 | 0 | 0 | 0 | |
31/07/2020 |
22.17
|
0 | 22.17 | 22.17 | 22.17 | 0 | 0 | 0 | |
30/07/2020 |
22.17
|
0 | 22.17 | 22.17 | 22.17 | 0 | 0 | 0 | |
29/07/2020 |
22.17
|
0 | 22.17 | 22.17 | 22.17 | 0 | 0 | 0 | |
28/07/2020 |
22.17
|
0 | 22.17 | 22.17 | 22.17 | 0 | 0 | 0 | |
27/07/2020 |
22.17
|
0 | 22.17 | 22.17 | 22.17 | 0 | 0 | 0 | |
24/07/2020 |
22.17
|
0 | 22.17 | 22.17 | 22.17 | 0 | 0 | 0 | |
23/07/2020 |
22.17
|
80 | 20.76 | 22.17 | 22.17 | 0 | 0 | 0 | |
22/07/2020 |
20.76
|
40 | 20.73 | 22.17 | 20.76 | 0 | 0 | 0 | |
21/07/2020 |
20.73
|
10 | 22.17 | 22.17 | 20.73 | 0 | 0 | 0 | |
20/07/2020 |
22.17
|
0 | 22.17 | 22.17 | 22.17 | 0 | 0 | 0 | |
17/07/2020 |
22.17
|
0 | 22.17 | 22.17 | 22.17 | 0 | 0 | 0 | |
16/07/2020 |
22.17
|
70 | 21.43 | 22.17 | 22.17 | 0 | 0 | 0 | |
15/07/2020 |
21.43
|
130 | 20.69 | 22.13 | 21.43 | 0 | 0 | 0 | |
14/07/2020 |
20.69
|
70 | 20.61 | 20.69 | 19.51 | 0 | 0 | 0 | |
13/07/2020 |
20.61
|
40 | 22.13 | 22.13 | 20.61 | 0 | 0 | 0 | |
10/07/2020 |
22.13
|
40 | 20.69 | 22.13 | 19.95 | 0 | 0 | 0 | |
09/07/2020 |
20.69
|
10 | 20.69 | 20.69 | 20.69 | 0 | 0 | 0 | |
08/07/2020 |
20.69
|
40 | 20.69 | 20.69 | 20.65 | 0 | 0 | 0 | |
07/07/2020 |
20.69
|
40 | 22.17 | 22.17 | 20.61 | 0 | 0 | 0 | |
06/07/2020 |
22.17
|
30 | 22.06 | 22.17 | 22.17 | 0 | 0 | 0 | |
03/07/2020 |
22.06
|
330 | 20.61 | 22.06 | 19.40 | 0 | 0 | 0 | |
02/07/2020 |
20.61
|
60 | 22.17 | 23.64 | 20.61 | 40 | 0 | 0.0 | |
01/07/2020 |
22.17
|
510 | 21.46 | 22.90 | 19.99 | 0 | 0 | 0 | |
30/06/2020 |
21.46
|
230 | 20.06 | 21.46 | 18.88 | 0 | 30 | -0.0 | |
29/06/2020 |
20.06
|
30 | 21.54 | 21.54 | 20.06 | 0 | 0 | 0 | |
26/06/2020 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
25/06/2020 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
24/06/2020 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
23/06/2020 |
21.54
|
200 | 20.13 | 21.54 | 21.54 | 0 | 0 | 0 | |
22/06/2020 |
20.13
|
10 | 21.57 | 21.57 | 20.13 | 0 | 0 | 0 | |
19/06/2020 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
18/06/2020 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
17/06/2020 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
16/06/2020 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
15/06/2020 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
12/06/2020 |
21.57
|
110 | 20.17 | 21.57 | 19.21 | 0 | 0 | 0 | |
11/06/2020 |
20.17
|
130 | 21.61 | 22.17 | 20.13 | 30 | 0 | 0.0 | |
10/06/2020 |
21.61
|
10 | 23.20 | 23.20 | 21.61 | 0 | 0 | 0 | |
09/06/2020 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
08/06/2020 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
05/06/2020 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
04/06/2020 |
23.20
|
160 | 23.20 | 23.20 | 23.13 | 0 | 0 | 0 | |
03/06/2020 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
02/06/2020 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
01/06/2020 |
23.20
|
10 | 21.80 | 23.20 | 23.20 | 0 | 0 | 0 | |
29/05/2020 |
21.80
|
1,770 | 22.17 | 22.17 | 21.43 | 0 | 0 | 0 | |
28/05/2020 |
22.17
|
100 | 22.90 | 22.90 | 22.17 | 0 | 0 | 0 | |
27/05/2020 |
22.90
|
120 | 22.17 | 22.90 | 22.54 | 0 | 0 | 0 | |
26/05/2020 |
22.17
|
50 | 22.17 | 22.17 | 22.17 | 0 | 0 | 0 | |
25/05/2020 |
22.17
|
100 | 22.17 | 22.17 | 22.17 | 0 | 0 | 0 | |
22/05/2020 |
22.17
|
250 | 22.72 | 22.72 | 22.17 | 0 | 0 | 0 | |
21/05/2020: Cổ tức tiền mặt tỉ lệ: 12.5% | |||||||||
21/05/2020 |
22.72
|
130 | 21.24 | 22.72 | 21.43 | 0 | 0 | 0 | |
20/05/2020 |
21.24
|
160 | 19.86 | 21.24 | 20.53 | 0 | 0 | 0 | |
19/05/2020 |
19.86
|
10 | 21.21 | 21.21 | 19.86 | 0 | 0 | 0 | |
18/05/2020 |
21.21
|
10 | 19.83 | 21.21 | 21.21 | 0 | 0 | 0 | |
15/05/2020 |
19.83
|
30 | 21.17 | 21.17 | 19.83 | 0 | 0 | 0 | |
14/05/2020 |
21.17
|
160 | 22.66 | 22.66 | 21.17 | 0 | 0 | 0 | |
13/05/2020 |
22.66
|
50 | 21.95 | 22.66 | 22.30 | 0 | 0 | 0 | |
12/05/2020 |
21.95
|
70 | 22.73 | 22.73 | 21.95 | 0 | 0 | 0 | |
11/05/2020 |
22.73
|
0 | 22.73 | 22.73 | 22.73 | 0 | 0 | 0 | |
08/05/2020 |
22.73
|
0 | 22.73 | 22.73 | 22.73 | 0 | 0 | 0 | |
07/05/2020 |
22.73
|
100 | 22.73 | 22.73 | 22.73 | 0 | 0 | 0 | |
06/05/2020 |
22.73
|
4,100 | 21.24 | 22.73 | 21.95 | 0 | 0 | 0 | |
05/05/2020 |
21.24
|
0 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 | |
04/05/2020 |
21.24
|
30 | 19.90 | 21.28 | 21.24 | 0 | 0 | 0 | |
29/04/2020 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
28/04/2020 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
27/04/2020 |
19.90
|
30 | 20.43 | 21.84 | 19.90 | 0 | 10 | -0.0 | |
24/04/2020 |
20.43
|
0 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0 | |
23/04/2020 |
20.43
|
0 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0 | |
22/04/2020 |
20.43
|
200 | 21.95 | 21.95 | 20.43 | 0 | 0 | 0 | |
21/04/2020 |
21.95
|
0 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 | |
20/04/2020 |
21.95
|
0 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 | |
17/04/2020 |
21.95
|
220 | 21.24 | 22.62 | 21.95 | 0 | 0 | 0 | |
16/04/2020 |
21.24
|
0 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 | |
15/04/2020 |
21.24
|
0 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 | |
14/04/2020 |
21.24
|
400 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 | |
13/04/2020 |
21.24
|
0 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 | |
10/04/2020 |
21.24
|
0 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 | |
09/04/2020 |
21.24
|
10 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 | |
08/04/2020 |
21.24
|
0 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 |