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) |
-1.30 | -7.03% | 25,300 | 500 | 0.0 |
17.10
19.20
17.20
|
2 tháng
(2024-07-22) |
-3.30 | -16.10% | 42,400 | 2,500 | 0.0 |
17.10
20.50
17.20
|
3 tháng
(2024-06-24) |
-2.90 | -14.43% | 68,400 | -800 | -0.0 |
17.10
23
17.20
|
6 tháng
(2024-03-25) |
-6.80 | -28.33% | 110,186 | -9,300 | -0.2 |
17.10
25.90
17.20
|
12 tháng
(2023-09-26) |
-11.20 | -39.44% | 145,084 | -23,900 | -0.6 |
17.10
37.60
17.20
|
24 tháng
(2022-10-03) |
-6.38 | -27.05% | 238,694 | -17,500 | -0.4 |
14.69
37.60
17.20
|
36 tháng
(2021-10-06) |
-7.04 | -29.03% | 406,753 | 800 | 0.1 |
14.69
37.60
17.20
|
60 tháng
(2019-10-17) |
-7.36 | -29.98% | 824,021 | -31,692 | -0.8 |
14.69
37.60
17.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/04/2020 |
22.67
|
1,000 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 | |
27/04/2020: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
27/04/2020 |
22.44
|
16,500 | 23.35 | 23.43 | 22.44 | 0 | 0 | 0 | |
24/04/2020 |
21.08
|
5,700 | 21.08 | 21.15 | 20.47 | 0 | 0 | 0 | |
23/04/2020 |
21.08
|
3,400 | 21.08 | 21.15 | 21.08 | 0 | 0 | 0 | |
22/04/2020 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 | |
21/04/2020 |
21.08
|
8,300 | 21.08 | 21.08 | 20.54 | 0 | 0 | 0 | |
20/04/2020 |
21.15
|
1,400 | 20.81 | 21.15 | 20.81 | 0 | 0 | 0 | |
17/04/2020 |
21.15
|
100 | 21.15 | 21.15 | 21.15 | 0 | 0 | 0 | |
16/04/2020 |
21.15
|
200 | 21.15 | 21.15 | 21.15 | 0 | 0 | 0 | |
15/04/2020 |
21.15
|
11,200 | 22.52 | 22.52 | 21.15 | 0 | 0 | 0 | |
14/04/2020 |
22.18
|
300 | 23.20 | 23.20 | 22.18 | 0 | 0 | 0 | |
13/04/2020 |
23.20
|
11,200 | 23.20 | 23.20 | 22.52 | 0 | 0 | 0 | |
10/04/2020 |
23.20
|
1,100 | 20.47 | 23.20 | 20.47 | 0 | 0 | 0 | |
09/04/2020 |
20.40
|
2,000 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
08/04/2020 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 | |
07/04/2020 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 | |
06/04/2020 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 | |
03/04/2020 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 | |
01/04/2020 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 | |
31/03/2020 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 | |
30/03/2020 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 | |
27/03/2020 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 | |
26/03/2020 |
20.47
|
300 | 18.42 | 20.47 | 18.42 | 300 | 0 | 0.0 | |
25/03/2020 |
17.95
|
700 | 17.74 | 18.08 | 14.53 | 0 | 0 | 0 | |
24/03/2020 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
23/03/2020 |
17.06
|
100 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
20/03/2020 |
17.06
|
13,000 | 17.06 | 17.06 | 17.06 | 0 | 13,000 | -0.3 | |
19/03/2020 |
17.06
|
500 | 17.06 | 17.06 | 17.06 | 0 | 500 | -0.0 | |
18/03/2020 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
17/03/2020 |
17.06
|
3,400 | 17.06 | 17.06 | 17.06 | 0 | 3,400 | -0.1 | |
16/03/2020 |
17.06
|
3,306 | 17.06 | 17.06 | 17.06 | 0 | 3,300 | -0.1 | |
13/03/2020 |
17.06
|
3,100 | 19.79 | 19.79 | 17.06 | 0 | 3,100 | -0.1 | |
12/03/2020 |
19.79
|
2,700 | 21.15 | 21.15 | 19.79 | 0 | 2,700 | -0.1 | |
11/03/2020 |
21.15
|
0 | 21.15 | 21.15 | 21.15 | 0 | 0 | 0 | |
10/03/2020 |
21.15
|
0 | 21.15 | 21.15 | 21.15 | 0 | 0 | 0 | |
09/03/2020 |
21.15
|
0 | 21.15 | 21.15 | 21.15 | 0 | 0 | 0 | |
06/03/2020 |
21.15
|
3,400 | 21.15 | 21.15 | 21.15 | 0 | 3,400 | -0.1 | |
05/03/2020 |
21.15
|
6 | 21.15 | 21.15 | 21.15 | 0 | 0 | 0 | |
04/03/2020 |
21.15
|
600 | 21.15 | 21.15 | 21.15 | 0 | 600 | -0.0 | |
03/03/2020 |
23.13
|
0 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 | |
02/03/2020 |
23.13
|
0 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 | |
28/02/2020 |
23.13
|
0 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 | |
27/02/2020 |
23.13
|
0 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 | |
26/02/2020 |
23.13
|
0 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 | |
25/02/2020 |
23.13
|
0 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 | |
24/02/2020 |
23.13
|
1,500 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 | |
21/02/2020 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
20/02/2020 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
19/02/2020 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
18/02/2020 |
23.20
|
4,000 | 23.20 | 23.20 | 23.20 | 0 | 4,000 | -0.1 | |
17/02/2020 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
14/02/2020 |
23.20
|
1,600 | 23.20 | 23.20 | 23.20 | 0 | 1,600 | -0.1 | |
13/02/2020 |
22.52
|
0 | 22.52 | 22.52 | 22.52 | 0 | 0 | 0 | |
12/02/2020 |
22.52
|
0 | 22.52 | 22.52 | 22.52 | 0 | 0 | 0 | |
11/02/2020 |
22.52
|
0 | 22.52 | 22.52 | 22.52 | 0 | 0 | 0 | |
10/02/2020 |
22.52
|
0 | 22.52 | 22.52 | 22.52 | 0 | 0 | 0 | |
07/02/2020 |
22.52
|
2,500 | 22.52 | 22.52 | 22.52 | 0 | 0 | 0 | |
06/02/2020 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
05/02/2020 |
23.20
|
3,500 | 23.20 | 23.20 | 23.20 | 0 | 3,500 | -0.1 | |
04/02/2020 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
03/02/2020 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
31/01/2020 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
30/01/2020 |
23.20
|
1,500 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
22/01/2020 |
22.99
|
0 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 | |
21/01/2020 |
23.20
|
1,600 | 22.58 | 23.20 | 22.58 | 1,000 | 0 | 0.0 | |
20/01/2020 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
17/01/2020 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
16/01/2020 |
23.20
|
100 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
15/01/2020 |
21.56
|
0 | 21.56 | 21.56 | 21.56 | 0 | 0 | 0 | |
14/01/2020 |
21.56
|
0 | 21.56 | 21.56 | 21.56 | 0 | 0 | 0 | |
13/01/2020 |
21.56
|
300 | 21.56 | 21.56 | 21.56 | 0 | 0 | 0 | |
10/01/2020 |
21.56
|
200 | 21.49 | 21.56 | 21.49 | 0 | 0 | 0 | |
09/01/2020 |
22.04
|
0 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
08/01/2020 |
22.04
|
0 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
07/01/2020 |
22.04
|
1,500 | 22.04 | 22.04 | 22.04 | 1,500 | 0 | 0.0 | |
06/01/2020 |
22.04
|
3,200 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
03/01/2020 |
25.86
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
02/01/2020 |
25.86
|
100 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
31/12/2019 |
23.54
|
3,000 | 23.54 | 23.54 | 23.54 | 1,000 | 0 | 0.0 | |
30/12/2019 |
27.43
|
100 | 27.43 | 27.43 | 27.43 | 0 | 0 | 0 | |
27/12/2019 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
26/12/2019 |
22.52
|
800 | 26.54 | 26.54 | 22.52 | 400 | 0 | 0.0 | |
25/12/2019 |
23.47
|
200 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
24/12/2019 |
27.57
|
100 | 27.57 | 27.57 | 27.57 | 0 | 0 | 0 | |
23/12/2019 |
25.18
|
100 | 25.18 | 25.18 | 25.18 | 0 | 0 | 0 | |
20/12/2019 |
22.04
|
0 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
19/12/2019 |
22.04
|
0 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
18/12/2019 |
22.04
|
0 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
17/12/2019 |
21.83
|
5,700 | 22.18 | 22.24 | 21.83 | 0 | 0 | 0 | |
16/12/2019 |
22.52
|
0 | 22.52 | 22.52 | 22.52 | 0 | 0 | 0 | |
13/12/2019 |
22.52
|
3,000 | 22.52 | 22.52 | 22.52 | 0 | 0 | 0 | |
12/12/2019 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
11/12/2019 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
10/12/2019 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
09/12/2019 |
23.20
|
3,800 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
06/12/2019 |
23.13
|
5,208 | 23.20 | 23.54 | 23.13 | 8 | 0 | 0.0 | |
05/12/2019 |
23.34
|
0 | 23.34 | 23.34 | 23.34 | 0 | 0 | 0 | |
04/12/2019 |
23.34
|
100 | 23.34 | 23.34 | 23.34 | 0 | 0 | 0 | |
03/12/2019 |
23.34
|
0 | 23.34 | 23.34 | 23.34 | 0 | 0 | 0 | |
02/12/2019 |
23.34
|
0 | 23.34 | 23.34 | 23.34 | 0 | 0 | 0 |