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) |
|
07/04/2020 |
21.24
|
100 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 | |
06/04/2020 |
21.24
|
40 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 | |
03/04/2020 |
21.24
|
0 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 | |
01/04/2020 |
21.24
|
110 | 20.89 | 21.24 | 21.24 | 0 | 0 | 0 | |
31/03/2020 |
20.89
|
1,500 | 20.89 | 21.24 | 20.89 | 0 | 0 | 0 | |
30/03/2020 |
20.89
|
60 | 22.30 | 22.30 | 20.89 | 0 | 0 | 0 | |
27/03/2020 |
22.30
|
10 | 20.89 | 22.30 | 22.30 | 0 | 0 | 0 | |
26/03/2020 |
20.89
|
110 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 | |
25/03/2020 |
20.89
|
190 | 20.18 | 20.89 | 18.80 | 0 | 0 | 0 | |
24/03/2020 |
20.18
|
270 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |
23/03/2020 |
20.18
|
5,460 | 21.24 | 21.24 | 20.18 | 0 | 0 | 0 | |
20/03/2020 |
21.24
|
5,950 | 21.81 | 21.81 | 21.24 | 0 | 0 | 0 | |
19/03/2020 |
21.81
|
1,970 | 21.03 | 21.81 | 21.24 | 0 | 0 | 0 | |
18/03/2020 |
21.03
|
210 | 19.72 | 21.03 | 19.76 | 0 | 0 | 0 | |
17/03/2020 |
19.72
|
1,070 | 19.26 | 19.72 | 17.91 | 0 | 860 | -0.0 | |
16/03/2020 |
19.26
|
270 | 18.02 | 19.26 | 19.12 | 0 | 0 | 0 | |
13/03/2020 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 | |
12/03/2020 |
18.02
|
40 | 19.37 | 19.37 | 18.02 | 0 | 0 | 0 | |
11/03/2020 |
19.37
|
0 | 19.37 | 19.37 | 19.37 | 0 | 0 | 0 | |
10/03/2020 |
19.37
|
10 | 18.13 | 19.37 | 19.37 | 0 | 0 | 0 | |
09/03/2020 |
18.13
|
10 | 19.47 | 19.47 | 18.13 | 0 | 0 | 0 | |
06/03/2020 |
19.47
|
0 | 19.47 | 19.47 | 19.47 | 0 | 0 | 0 | |
05/03/2020 |
19.47
|
0 | 19.47 | 19.47 | 19.47 | 0 | 0 | 0 | |
04/03/2020 |
19.47
|
0 | 19.47 | 19.47 | 19.47 | 0 | 0 | 0 | |
03/03/2020 |
19.47
|
10 | 19.47 | 19.47 | 19.47 | 0 | 0 | 0 | |
02/03/2020 |
19.47
|
0 | 19.47 | 19.47 | 19.47 | 0 | 0 | 0 | |
28/02/2020 |
19.47
|
10 | 20.25 | 20.25 | 19.47 | 0 | 0 | 0 | |
27/02/2020 |
20.25
|
20 | 19.47 | 20.25 | 20.25 | 0 | 0 | 0 | |
26/02/2020 |
19.47
|
0 | 19.47 | 19.47 | 19.47 | 0 | 0 | 0 | |
25/02/2020 |
19.47
|
0 | 19.47 | 19.47 | 19.47 | 0 | 0 | 0 | |
24/02/2020 |
19.47
|
130 | 18.94 | 19.47 | 19.47 | 0 | 0 | 0 | |
21/02/2020 |
18.94
|
90 | 17.70 | 18.94 | 18.91 | 0 | 0 | 0 | |
20/02/2020 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
19/02/2020 |
17.70
|
250 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
18/02/2020 |
17.70
|
140 | 18.20 | 18.20 | 17.70 | 0 | 0 | 0 | |
17/02/2020 |
18.20
|
90 | 19.54 | 19.54 | 18.20 | 0 | 20 | -0.0 | |
14/02/2020 |
19.54
|
100 | 18.48 | 19.54 | 17.70 | 0 | 0 | 0 | |
13/02/2020 |
18.48
|
90 | 18.69 | 18.69 | 18.41 | 0 | 0 | 0 | |
12/02/2020 |
18.69
|
100 | 18.41 | 19.68 | 18.69 | 0 | 0 | 0 | |
11/02/2020 |
18.41
|
30 | 19.76 | 19.76 | 18.41 | 0 | 0 | 0 | |
10/02/2020 |
19.76
|
30 | 21.21 | 22.62 | 19.76 | 0 | 10 | -0.0 | |
07/02/2020 |
21.21
|
0 | 21.21 | 21.21 | 21.21 | 0 | 0 | 0 | |
06/02/2020 |
21.21
|
300 | 20.43 | 21.21 | 21.21 | 0 | 300 | -0.0 | |
05/02/2020 |
20.43
|
40 | 21.95 | 21.95 | 20.43 | 0 | 0 | 0 | |
04/02/2020 |
21.95
|
100 | 21.95 | 23.47 | 21.95 | 60 | 0 | 0.0 | |
03/02/2020 |
21.95
|
0 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 | |
31/01/2020 |
21.95
|
0 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 | |
30/01/2020 |
21.95
|
0 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 | |
22/01/2020 |
21.95
|
0 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 | |
21/01/2020 |
21.95
|
0 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 | |
20/01/2020 |
21.95
|
0 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 | |
17/01/2020 |
21.95
|
0 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 | |
16/01/2020 |
21.95
|
0 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 | |
15/01/2020 |
21.95
|
10 | 20.96 | 21.95 | 21.95 | 0 | 0 | 0 | |
14/01/2020 |
20.96
|
10 | 22.52 | 22.52 | 20.96 | 0 | 0 | 0 | |
13/01/2020 |
22.52
|
0 | 22.52 | 22.52 | 22.52 | 0 | 0 | 0 | |
10/01/2020 |
22.52
|
0 | 22.52 | 22.52 | 22.52 | 0 | 0 | 0 | |
09/01/2020 |
22.52
|
0 | 22.52 | 22.52 | 22.52 | 0 | 0 | 0 | |
08/01/2020 |
22.52
|
0 | 22.52 | 22.52 | 22.52 | 0 | 0 | 0 | |
07/01/2020 |
22.52
|
20 | 21.10 | 22.52 | 19.68 | 0 | 0 | 0 | |
06/01/2020 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
03/01/2020 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
02/01/2020 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
31/12/2019 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
30/12/2019 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
27/12/2019 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
26/12/2019 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
25/12/2019 |
21.10
|
40 | 22.66 | 22.66 | 21.10 | 0 | 0 | 0 | |
24/12/2019 |
22.66
|
0 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 | |
23/12/2019 |
22.66
|
0 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 | |
20/12/2019 |
22.66
|
0 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 | |
19/12/2019 |
22.66
|
0 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 | |
18/12/2019 |
22.66
|
20 | 22.66 | 22.66 | 22.66 | 20 | 0 | 0.0 | |
17/12/2019 |
22.66
|
0 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 | |
16/12/2019 |
22.66
|
0 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 | |
13/12/2019 |
22.66
|
0 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 | |
12/12/2019 |
22.66
|
0 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 | |
11/12/2019 |
22.66
|
0 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 | |
10/12/2019 |
22.66
|
0 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 | |
09/12/2019 |
22.66
|
0 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 | |
06/12/2019 |
22.66
|
10 | 21.95 | 22.66 | 22.66 | 0 | 0 | 0 | |
05/12/2019 |
21.95
|
0 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 | |
04/12/2019 |
21.95
|
0 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 | |
03/12/2019 |
21.95
|
10 | 20.53 | 21.95 | 21.95 | 0 | 0 | 0 | |
02/12/2019 |
20.53
|
10 | 20.07 | 20.53 | 20.53 | 0 | 0 | 0 | |
29/11/2019 |
20.07
|
10 | 18.76 | 20.07 | 20.07 | 0 | 0 | 0 | |
28/11/2019 |
18.76
|
50 | 19.93 | 21.31 | 18.76 | 0 | 0 | 0 | |
27/11/2019 |
19.93
|
178,480 | 21.24 | 22.30 | 19.76 | 0 | 0 | 0 | |
26/11/2019 |
21.24
|
410 | 22.30 | 22.30 | 21.24 | 0 | 0 | 0 | |
25/11/2019: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
25/11/2019 |
22.30
|
10 | 23.72 | 23.72 | 22.30 | 0 | 0 | 0 | |
22/11/2019 |
23.72
|
40 | 22.37 | 23.72 | 23.72 | 0 | 0 | 0 | |
21/11/2019 |
22.37
|
10 | 22.91 | 22.91 | 22.37 | 0 | 0 | 0 | |
20/11/2019 |
22.91
|
0 | 22.91 | 22.91 | 22.91 | 0 | 0 | 0 | |
19/11/2019 |
22.91
|
20 | 21.69 | 22.91 | 20.33 | 0 | 0 | 0 | |
18/11/2019 |
21.69
|
10 | 22.23 | 22.23 | 21.69 | 0 | 0 | 0 | |
15/11/2019 |
22.23
|
0 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 | |
14/11/2019 |
22.23
|
0 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 | |
13/11/2019 |
22.23
|
20 | 20.84 | 22.23 | 20.84 | 0 | 0 | 0 | |
12/11/2019 |
20.84
|
0 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 | |
11/11/2019 |
20.84
|
2,000 | 20.74 | 20.84 | 20.84 | 0 | 0 | 0 |