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) |
-2.85 | -9.56% | 3,600 | 0 | 0 |
26.90
31.80
28.80
|
2 tháng
(2024-07-22) |
-2.50 | -8.49% | 10,600 | -500 | -0.0 |
26.65
32
28.80
|
3 tháng
(2024-06-24) |
-3.75 | -12.21% | 12,300 | -700 | -0.0 |
26.65
32.55
28.80
|
6 tháng
(2024-03-25) |
-6.30 | -18.95% | 29,900 | -600 | -0.0 |
26.65
34.20
28.80
|
12 tháng
(2023-09-26) |
-1.80 | -6.28% | 115,100 | -2,000 | -0.1 |
26.65
47.37
28.80
|
24 tháng
(2022-10-03) |
-9.56 | -26.19% | 305,800 | -19,100 | -5.6 |
23.92
47.37
28.80
|
36 tháng
(2021-10-06) |
-11.09 | -29.15% | 907,500 | -26,320 | -19.6 |
23.92
69.38
28.80
|
60 tháng
(2019-10-17) |
-16.49 | -37.96% | 1,289,500 | -32,800 | -19.8 |
23.92
69.38
28.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/04/2020 |
38.01
|
10 | 38.09 | 38.09 | 38.01 | 0 | 0 | 0 | |
16/04/2020 |
38.09
|
0 | 38.09 | 38.09 | 38.09 | 0 | 0 | 0 | |
15/04/2020 |
38.09
|
0 | 38.09 | 38.09 | 38.09 | 0 | 0 | 0 | |
14/04/2020 |
38.09
|
90 | 39.74 | 39.74 | 38.09 | 0 | 0 | 0 | |
13/04/2020 |
39.74
|
0 | 39.74 | 39.74 | 39.74 | 0 | 0 | 0 | |
10/04/2020 |
39.74
|
0 | 39.74 | 39.74 | 39.74 | 0 | 0 | 0 | |
09/04/2020 |
39.74
|
100 | 38.05 | 39.74 | 38.05 | 10 | 0 | 0.0 | |
08/04/2020 |
38.05
|
10 | 36.86 | 38.05 | 38.05 | 0 | 10 | -0.0 | |
07/04/2020 |
36.86
|
1,090 | 36.86 | 37.20 | 36.86 | 0 | 1,040 | -0.0 | |
06/04/2020 |
36.86
|
20 | 36.82 | 36.86 | 36.86 | 0 | 0 | 0 | |
03/04/2020 |
36.82
|
0 | 36.82 | 36.82 | 36.82 | 0 | 0 | 0 | |
01/04/2020 |
36.82
|
880 | 39.15 | 39.15 | 36.82 | 0 | 0 | 0 | |
31/03/2020 |
39.15
|
10 | 39.06 | 39.15 | 39.15 | 0 | 10 | -0.0 | |
30/03/2020 |
39.06
|
490 | 36.53 | 39.06 | 39.06 | 0 | 0 | 0 | |
27/03/2020 |
36.53
|
40 | 38.64 | 38.64 | 36.53 | 0 | 0 | 0 | |
26/03/2020 |
38.64
|
50 | 41.43 | 41.43 | 38.64 | 0 | 0 | 0 | |
25/03/2020 |
41.43
|
1,060 | 41.01 | 41.43 | 38.17 | 0 | 10 | -0.0 | |
24/03/2020 |
41.01
|
140 | 41.85 | 42.87 | 38.94 | 0 | 0 | 0 | |
23/03/2020 |
41.85
|
170 | 40.71 | 43.21 | 37.92 | 0 | 0 | 0 | |
20/03/2020 |
40.71
|
1,510 | 38.05 | 40.71 | 35.38 | 0 | 0 | 0 | |
19/03/2020 |
38.05
|
3,190 | 40.16 | 40.16 | 37.46 | 0 | 0 | 0 | |
18/03/2020 |
40.16
|
120 | 37.96 | 40.42 | 40.16 | 0 | 0 | 0 | |
17/03/2020 |
37.96
|
0 | 37.96 | 37.96 | 37.96 | 0 | 0 | 0 | |
16/03/2020 |
37.96
|
3,950 | 35.51 | 37.96 | 33.82 | 0 | 0 | 0 | |
13/03/2020 |
35.51
|
4,230 | 36.99 | 37.20 | 34.67 | 0 | 0 | 0 | |
12/03/2020 |
36.99
|
40 | 39.74 | 39.74 | 36.99 | 0 | 0 | 0 | |
11/03/2020 |
39.74
|
10 | 39.74 | 39.74 | 39.74 | 0 | 0 | 0 | |
10/03/2020 |
39.74
|
10 | 41.85 | 41.85 | 39.74 | 0 | 0 | 0 | |
09/03/2020 |
41.85
|
0 | 41.85 | 41.85 | 41.85 | 0 | 0 | 0 | |
06/03/2020 |
41.85
|
0 | 41.85 | 41.85 | 41.85 | 0 | 0 | 0 | |
05/03/2020 |
41.85
|
10 | 42.19 | 42.19 | 41.85 | 0 | 0 | 0 | |
04/03/2020 |
42.19
|
0 | 42.19 | 42.19 | 42.19 | 0 | 0 | 0 | |
03/03/2020 |
42.19
|
30 | 41.43 | 42.19 | 39.87 | 0 | 0 | 0 | |
02/03/2020 |
41.43
|
20 | 41.85 | 41.85 | 41.43 | 0 | 0 | 0 | |
28/02/2020 |
41.85
|
50 | 42.28 | 42.28 | 41.81 | 0 | 0 | 0 | |
27/02/2020 |
42.28
|
40 | 42.28 | 42.28 | 42.28 | 0 | 0 | 0 | |
26/02/2020 |
42.28
|
0 | 42.28 | 42.28 | 42.28 | 0 | 0 | 0 | |
25/02/2020 |
42.28
|
0 | 42.28 | 42.28 | 42.28 | 0 | 0 | 0 | |
24/02/2020 |
42.28
|
10 | 42.19 | 42.28 | 42.28 | 0 | 0 | 0 | |
21/02/2020 |
42.19
|
50 | 41.43 | 42.28 | 42.19 | 0 | 0 | 0 | |
20/02/2020 |
41.43
|
4,060 | 41.43 | 41.43 | 41.43 | 0 | 0 | 0 | |
19/02/2020 |
41.43
|
0 | 41.43 | 41.43 | 41.43 | 0 | 0 | 0 | |
18/02/2020 |
41.43
|
50 | 39.40 | 42.11 | 39.82 | 0 | 0 | 0 | |
17/02/2020 |
39.40
|
30 | 42.36 | 42.36 | 39.40 | 0 | 20 | -0.0 | |
14/02/2020 |
42.36
|
10 | 41.43 | 42.36 | 42.36 | 0 | 0 | 0 | |
13/02/2020 |
41.43
|
100 | 41.43 | 41.43 | 41.43 | 100 | 0 | 0.0 | |
12/02/2020 |
41.43
|
270 | 42.28 | 42.28 | 41.43 | 0 | 0 | 0 | |
11/02/2020 |
42.28
|
170 | 42.28 | 42.28 | 41.43 | 0 | 0 | 0 | |
10/02/2020 |
42.28
|
10 | 41.43 | 42.28 | 42.28 | 0 | 0 | 0 | |
07/02/2020 |
41.43
|
470 | 40.92 | 41.43 | 41.43 | 0 | 0 | 0 | |
06/02/2020 |
40.92
|
440 | 43.97 | 43.97 | 40.92 | 0 | 0 | 0 | |
05/02/2020 |
43.97
|
0 | 43.97 | 43.97 | 43.97 | 0 | 0 | 0 | |
04/02/2020 |
43.97
|
20 | 43.12 | 43.97 | 43.97 | 0 | 0 | 0 | |
03/02/2020 |
43.12
|
580 | 43.54 | 43.88 | 40.50 | 0 | 0 | 0 | |
31/01/2020 |
43.54
|
50 | 42.23 | 43.54 | 43.54 | 0 | 0 | 0 | |
30/01/2020 |
42.23
|
0 | 42.23 | 42.23 | 42.23 | 0 | 0 | 0 | |
22/01/2020 |
42.23
|
30 | 42.23 | 42.23 | 42.23 | 0 | 0 | 0 | |
21/01/2020 |
42.23
|
10 | 41.56 | 42.23 | 42.23 | 0 | 0 | 0 | |
20/01/2020 |
41.56
|
0 | 41.56 | 41.56 | 41.56 | 0 | 0 | 0 | |
17/01/2020 |
41.56
|
10 | 41.56 | 41.56 | 41.56 | 0 | 0 | 0 | |
16/01/2020 |
41.56
|
790 | 44.64 | 44.81 | 41.56 | 140 | 450 | -0.0 | |
15/01/2020 |
44.64
|
10 | 43.97 | 44.64 | 44.64 | 0 | 0 | 0 | |
14/01/2020 |
43.97
|
0 | 43.97 | 43.97 | 43.97 | 0 | 0 | 0 | |
13/01/2020 |
43.97
|
80 | 43.97 | 43.97 | 41.89 | 0 | 0 | 0 | |
10/01/2020 |
43.97
|
0 | 43.97 | 43.97 | 43.97 | 0 | 0 | 0 | |
09/01/2020 |
43.97
|
0 | 43.97 | 43.97 | 43.97 | 0 | 0 | 0 | |
08/01/2020 |
43.97
|
0 | 43.97 | 43.97 | 43.97 | 0 | 0 | 0 | |
07/01/2020 |
43.97
|
40 | 41.77 | 43.97 | 42.28 | 30 | 0 | 0.0 | |
06/01/2020 |
41.77
|
30 | 44.81 | 44.81 | 41.77 | 0 | 0 | 0 | |
03/01/2020 |
44.81
|
320 | 42.19 | 44.81 | 42.28 | 30 | 0 | 0.0 | |
02/01/2020 |
42.19
|
120 | 40.33 | 42.19 | 38.56 | 0 | 0 | 0 | |
31/12/2019 |
40.33
|
30 | 40.25 | 42.28 | 40.33 | 0 | 0 | 0 | |
30/12/2019 |
40.25
|
10 | 42.28 | 42.28 | 40.25 | 0 | 0 | 0 | |
27/12/2019 |
42.28
|
2,680 | 42.23 | 42.28 | 41.43 | 0 | 0 | 0 | |
26/12/2019 |
42.23
|
700 | 41.01 | 42.23 | 38.17 | 0 | 0 | 0 | |
25/12/2019 |
41.01
|
10 | 43.88 | 43.88 | 41.01 | 0 | 0 | 0 | |
24/12/2019 |
43.88
|
20 | 41.43 | 43.88 | 41.43 | 0 | 0 | 0 | |
23/12/2019 |
41.43
|
230 | 44.47 | 44.47 | 41.43 | 30 | 0 | 0.0 | |
20/12/2019 |
44.47
|
50 | 44.39 | 44.47 | 44.47 | 0 | 0 | 0 | |
19/12/2019 |
44.39
|
0 | 44.39 | 44.39 | 44.39 | 0 | 0 | 0 | |
18/12/2019 |
44.39
|
300 | 44.64 | 44.64 | 41.56 | 0 | 0 | 0 | |
17/12/2019 |
44.64
|
0 | 44.64 | 44.64 | 44.64 | 0 | 0 | 0 | |
16/12/2019 |
44.64
|
0 | 44.64 | 44.64 | 44.64 | 0 | 0 | 0 | |
13/12/2019 |
44.64
|
0 | 44.64 | 44.64 | 44.64 | 0 | 0 | 0 | |
12/12/2019 |
44.64
|
0 | 44.64 | 44.64 | 44.64 | 0 | 0 | 0 | |
11/12/2019 |
44.64
|
0 | 44.64 | 44.64 | 44.64 | 0 | 0 | 0 | |
10/12/2019 |
44.64
|
0 | 44.64 | 44.64 | 44.64 | 0 | 0 | 0 | |
09/12/2019 |
44.64
|
60 | 41.94 | 44.64 | 41.94 | 0 | 0 | 0 | |
06/12/2019 |
41.94
|
10 | 43.12 | 43.12 | 41.94 | 0 | 0 | 0 | |
05/12/2019: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
05/12/2019 |
43.12
|
420 | 43.12 | 43.12 | 43.12 | 0 | 150 | -0.0 | |
04/12/2019 |
43.12
|
9,010 | 43.12 | 45.12 | 42.72 | 0 | 0 | 0 | |
03/12/2019 |
43.12
|
3,540 | 43.12 | 43.12 | 41.20 | 100 | 0 | 0.0 | |
02/12/2019 |
43.12
|
5,880 | 41.52 | 43.52 | 42.32 | 150 | 0 | 0.0 | |
29/11/2019 |
41.52
|
0 | 41.52 | 41.52 | 41.52 | 0 | 0 | 0 | |
28/11/2019 |
41.52
|
0 | 41.52 | 41.52 | 41.52 | 0 | 0 | 0 | |
27/11/2019 |
41.52
|
0 | 41.52 | 41.52 | 41.52 | 0 | 0 | 0 | |
26/11/2019 |
41.52
|
10 | 43.60 | 43.60 | 41.52 | 0 | 0 | 0 | |
25/11/2019 |
43.60
|
30 | 43.04 | 43.60 | 43.60 | 0 | 0 | 0 | |
22/11/2019 |
43.04
|
380 | 43.12 | 43.12 | 41.12 | 0 | 0 | 0 | |
21/11/2019 |
43.12
|
5,750 | 43.12 | 43.12 | 42.88 | 0 | 0 | 0 |