Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.80 | -1.95% | 25,100 | 0 | 0 |
40
41
40.20
|
2 tháng
(2024-07-22) |
-0.30 | -0.74% | 107,400 | 0 | 0 |
39.90
41
40.20
|
3 tháng
(2024-06-21) |
-1.30 | -3.13% | 179,600 | 0 | 0 |
39.90
42
40.20
|
6 tháng
(2024-03-25) |
3.01 | 8.11% | 461,451 | 0 | 0 |
37.19
42
40.20
|
12 tháng
(2023-09-25) |
4.83 | 13.65% | 693,910 | 0 | 0 |
33.90
42
40.20
|
24 tháng
(2022-09-30) |
5.61 | 16.22% | 827,001 | 1,500 | 0.1 |
29.95
42
40.20
|
36 tháng
(2021-10-05) |
11.37 | 39.43% | 898,766 | 5,200 | 0.2 |
24.80
42
40.20
|
60 tháng
(2019-10-16) |
17.66 | 78.35% | 1,127,234 | 7,900 | 0.3 |
20.96
42
40.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2020 |
23.58
|
0 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 | |
24/04/2020 |
23.58
|
100 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 | |
23/04/2020 |
22.34
|
0 | 22.34 | 22.34 | 22.34 | 0 | 0 | 0 | |
22/04/2020 |
22.34
|
0 | 22.34 | 22.34 | 22.34 | 0 | 0 | 0 | |
21/04/2020 |
22.34
|
100 | 22.34 | 22.34 | 22.34 | 0 | 0 | 0 | |
20/04/2020 |
24.24
|
0 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 | |
17/04/2020 |
24.24
|
0 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 | |
16/04/2020 |
24.24
|
0 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 | |
15/04/2020 |
24.24
|
0 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 | |
14/04/2020 |
24.24
|
0 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 | |
13/04/2020 |
24.24
|
400 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 | |
10/04/2020 |
23.58
|
2,446 | 22.40 | 23.58 | 22.40 | 0 | 0 | 0 | |
09/04/2020 |
22.34
|
1,180 | 24.89 | 24.89 | 22.34 | 0 | 0 | 0 | |
08/04/2020 |
26.27
|
220 | 26.27 | 26.27 | 26.27 | 0 | 0 | 0 | |
07/04/2020 |
30.85
|
0 | 30.85 | 30.85 | 30.85 | 0 | 0 | 0 | |
06/04/2020 |
30.85
|
10 | 30.85 | 30.85 | 30.85 | 0 | 0 | 0 | |
03/04/2020 |
30.85
|
0 | 30.85 | 30.85 | 30.85 | 0 | 0 | 0 | |
01/04/2020 |
30.85
|
0 | 30.85 | 30.85 | 30.85 | 0 | 0 | 0 | |
31/03/2020 |
30.85
|
0 | 30.85 | 30.85 | 30.85 | 0 | 0 | 0 | |
30/03/2020 |
30.85
|
0 | 30.85 | 30.85 | 30.85 | 0 | 0 | 0 | |
27/03/2020 |
30.85
|
0 | 30.85 | 30.85 | 30.85 | 0 | 0 | 0 | |
26/03/2020 |
30.85
|
0 | 30.85 | 30.85 | 30.85 | 0 | 0 | 0 | |
25/03/2020 |
30.85
|
0 | 30.85 | 30.85 | 30.85 | 0 | 0 | 0 | |
24/03/2020 |
30.85
|
0 | 30.85 | 30.85 | 30.85 | 0 | 0 | 0 | |
23/03/2020 |
30.85
|
0 | 30.85 | 30.85 | 30.85 | 0 | 0 | 0 | |
20/03/2020 |
30.85
|
0 | 30.85 | 30.85 | 30.85 | 0 | 0 | 0 | |
19/03/2020 |
30.85
|
0 | 30.85 | 30.85 | 30.85 | 0 | 0 | 0 | |
18/03/2020 |
30.85
|
0 | 30.85 | 30.85 | 30.85 | 0 | 0 | 0 | |
17/03/2020 |
30.85
|
0 | 30.85 | 30.85 | 30.85 | 0 | 0 | 0 | |
16/03/2020 |
30.85
|
0 | 30.85 | 30.85 | 30.85 | 0 | 0 | 0 | |
13/03/2020 |
30.85
|
0 | 30.85 | 30.85 | 30.85 | 0 | 0 | 0 | |
12/03/2020 |
30.85
|
0 | 30.85 | 30.85 | 30.85 | 0 | 0 | 0 | |
11/03/2020 |
30.85
|
0 | 30.85 | 30.85 | 30.85 | 0 | 0 | 0 | |
10/03/2020 |
30.85
|
0 | 30.85 | 30.85 | 30.85 | 0 | 0 | 0 | |
09/03/2020 |
30.85
|
0 | 30.85 | 30.85 | 30.85 | 0 | 0 | 0 | |
06/03/2020 |
30.85
|
0 | 30.85 | 30.85 | 30.85 | 0 | 0 | 0 | |
05/03/2020 |
30.85
|
100 | 30.85 | 30.85 | 30.85 | 0 | 0 | 0 | |
04/03/2020 |
26.86
|
0 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 | |
03/03/2020 |
26.86
|
0 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 | |
02/03/2020 |
26.86
|
0 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 | |
28/02/2020 |
26.86
|
0 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 | |
27/02/2020 |
26.86
|
0 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 | |
26/02/2020 |
26.86
|
0 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 | |
25/02/2020 |
26.86
|
100 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 | |
24/02/2020: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
24/02/2020 |
23.38
|
200 | 23.38 | 23.38 | 23.38 | 0 | 0 | 0 | |
21/02/2020 |
22.80
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 | |
20/02/2020 |
22.80
|
80 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 | |
19/02/2020 |
22.80
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 | |
18/02/2020 |
23.31
|
524 | 22.03 | 23.31 | 22.03 | 0 | 0 | 0 | |
17/02/2020 |
22.35
|
1,010 | 21.07 | 22.35 | 21.07 | 0 | 0 | 0 | |
14/02/2020 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
13/02/2020 |
24.58
|
1,000 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
12/02/2020 |
24.58
|
1,000 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
11/02/2020 |
23.31
|
0 | 23.31 | 23.31 | 23.31 | 0 | 0 | 0 | |
10/02/2020 |
23.31
|
0 | 23.31 | 23.31 | 23.31 | 0 | 0 | 0 | |
07/02/2020 |
23.31
|
0 | 23.31 | 23.31 | 23.31 | 0 | 0 | 0 | |
06/02/2020 |
23.31
|
0 | 23.31 | 23.31 | 23.31 | 0 | 0 | 0 | |
05/02/2020 |
23.31
|
0 | 23.31 | 23.31 | 23.31 | 0 | 0 | 0 | |
04/02/2020 |
23.31
|
0 | 23.31 | 23.31 | 23.31 | 0 | 0 | 0 | |
03/02/2020 |
23.31
|
0 | 23.31 | 23.31 | 23.31 | 0 | 0 | 0 | |
31/01/2020 |
23.31
|
0 | 23.31 | 23.31 | 23.31 | 0 | 0 | 0 | |
30/01/2020 |
23.31
|
0 | 23.31 | 23.31 | 23.31 | 0 | 0 | 0 | |
22/01/2020 |
23.31
|
0 | 23.31 | 23.31 | 23.31 | 0 | 0 | 0 | |
21/01/2020 |
23.31
|
100 | 23.31 | 23.31 | 23.31 | 0 | 0 | 0 | |
20/01/2020 |
23.31
|
1,400 | 23.31 | 23.31 | 23.31 | 0 | 0 | 0 | |
17/01/2020 |
23.31
|
1,500 | 23.31 | 23.31 | 23.31 | 0 | 0 | 0 | |
16/01/2020 |
22.67
|
463 | 26.75 | 26.75 | 22.67 | 0 | 0 | 0 | |
15/01/2020 |
23.31
|
0 | 23.31 | 23.31 | 23.31 | 0 | 0 | 0 | |
14/01/2020 |
23.31
|
0 | 23.31 | 23.31 | 23.31 | 0 | 0 | 0 | |
13/01/2020 |
23.31
|
0 | 23.31 | 23.31 | 23.31 | 0 | 0 | 0 | |
10/01/2020 |
23.31
|
0 | 23.31 | 23.31 | 23.31 | 0 | 0 | 0 | |
09/01/2020 |
23.31
|
2,900 | 23.31 | 23.31 | 23.31 | 0 | 0 | 0 | |
08/01/2020 |
23.31
|
1,292 | 22.67 | 23.31 | 22.67 | 0 | 0 | 0 | |
07/01/2020 |
22.67
|
3,221 | 22.35 | 22.67 | 22.35 | 0 | 0 | 0 | |
06/01/2020 |
22.67
|
0 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 | |
03/01/2020 |
22.67
|
5,000 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 | |
02/01/2020 |
22.73
|
4 | 22.73 | 22.73 | 22.73 | 0 | 0 | 0 | |
31/12/2019 |
22.73
|
0 | 22.73 | 22.73 | 22.73 | 0 | 0 | 0 | |
30/12/2019 |
22.67
|
1,100 | 22.73 | 22.73 | 22.67 | 0 | 100 | -0.0 | |
27/12/2019 |
22.67
|
0 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 | |
26/12/2019 |
22.67
|
0 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 | |
25/12/2019 |
22.67
|
200 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 | |
24/12/2019 |
22.67
|
0 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 | |
23/12/2019 |
22.67
|
80 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 | |
20/12/2019 |
22.67
|
0 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 | |
19/12/2019 |
22.67
|
0 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 | |
18/12/2019 |
22.67
|
70 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 | |
17/12/2019 |
22.67
|
0 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 | |
16/12/2019 |
22.67
|
0 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 | |
13/12/2019 |
22.48
|
12,700 | 22.67 | 22.67 | 22.48 | 0 | 0 | 0 | |
12/12/2019 |
22.48
|
0 | 22.48 | 22.48 | 22.48 | 0 | 0 | 0 | |
11/12/2019 |
22.48
|
0 | 22.48 | 22.48 | 22.48 | 0 | 0 | 0 | |
10/12/2019 |
22.48
|
16 | 22.48 | 22.48 | 22.48 | 0 | 0 | 0 | |
09/12/2019 |
22.48
|
0 | 22.48 | 22.48 | 22.48 | 0 | 0 | 0 | |
06/12/2019 |
22.48
|
0 | 22.48 | 22.48 | 22.48 | 0 | 0 | 0 | |
05/12/2019 |
22.48
|
0 | 22.48 | 22.48 | 22.48 | 0 | 0 | 0 | |
04/12/2019 |
22.48
|
0 | 22.48 | 22.48 | 22.48 | 0 | 0 | 0 | |
03/12/2019 |
22.48
|
0 | 22.48 | 22.48 | 22.48 | 0 | 0 | 0 | |
02/12/2019 |
22.99
|
7,000 | 22.48 | 22.99 | 22.99 | 0 | 0 | 0 | |
29/11/2019 |
22.99
|
1,100 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 |