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) |
0.30 | 0.91% | 170,500 | -19,900 | -0.7 |
32.20
33.50
33.20
|
2 tháng
(2024-07-22) |
1.60 | 5.05% | 448,500 | -19,900 | -0.7 |
31
33.50
33.20
|
3 tháng
(2024-06-21) |
3.45 | 11.56% | 586,200 | -19,900 | -0.7 |
29.85
33.50
33.20
|
6 tháng
(2024-03-25) |
6.52 | 24.37% | 952,413 | -17,580 | -0.6 |
25.90
33.50
33.20
|
12 tháng
(2023-09-25) |
10.35 | 45.07% | 1,282,021 | -16,979 | -0.6 |
22.53
33.50
33.20
|
24 tháng
(2022-09-30) |
8.02 | 31.73% | 1,781,888 | -15,949 | -0.5 |
19.89
33.50
33.20
|
36 tháng
(2021-10-05) |
4.76 | 16.66% | 2,821,326 | -34,429 | -1.2 |
19.89
33.50
33.20
|
60 tháng
(2019-10-16) |
5.79 | 21.04% | 3,719,924 | 139,027 | 4.9 |
19.89
33.50
33.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2019 |
22.60
|
1,000 | 22.60 | 22.60 | 18.93 | 0 | 0 | 0 | |
27/11/2019 |
22.27
|
1,129 | 22.27 | 22.27 | 19.72 | 0 | 0 | 0 | |
26/11/2019 |
23.19
|
10 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 | |
25/11/2019 |
23.19
|
400 | 23.19 | 23.19 | 19.72 | 0 | 0 | 0 | |
22/11/2019 |
23.19
|
0 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 | |
21/11/2019 |
23.19
|
410 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 | |
20/11/2019 |
23.19
|
1,400 | 22.21 | 23.19 | 19.26 | 0 | 0 | 0 | |
19/11/2019 |
23.32
|
1,400 | 21.68 | 23.32 | 19.91 | 0 | 0 | 0 | |
18/11/2019 |
23.39
|
500 | 23.39 | 23.39 | 19.52 | 0 | 0 | 0 | |
15/11/2019 |
21.75
|
1,300 | 21.03 | 23.52 | 21.03 | 0 | 0 | 0 | |
14/11/2019 |
21.81
|
260 | 21.81 | 21.81 | 21.81 | 0 | 0 | 0 | |
13/11/2019 |
25.35
|
824 | 25.35 | 25.35 | 18.87 | 0 | 0 | 0 | |
12/11/2019 |
22.14
|
800 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 | |
11/11/2019 |
21.94
|
1,100 | 26.07 | 26.07 | 21.94 | 0 | 0 | 0 | |
08/11/2019 |
23.19
|
622 | 23.19 | 23.19 | 19.13 | 0 | 0 | 0 | |
07/11/2019 |
23.12
|
700 | 21.62 | 23.12 | 18.80 | 0 | 0 | 0 | |
06/11/2019 |
21.75
|
608 | 23.52 | 23.52 | 20.04 | 0 | 400 | -0.0 | |
05/11/2019 |
23.52
|
600 | 23.52 | 23.52 | 23.52 | 0 | 0 | 0 | |
04/11/2019 |
23.25
|
400 | 21.03 | 23.25 | 20.96 | 0 | 0 | 0 | |
01/11/2019 |
21.03
|
0 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 | |
31/10/2019 |
21.03
|
338 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 | |
30/10/2019 |
21.68
|
200 | 21.68 | 21.68 | 19.06 | 0 | 0 | 0 | |
29/10/2019 |
22.53
|
8,200 | 22.34 | 22.53 | 22.27 | 0 | 0 | 0 | |
28/10/2019 |
24.17
|
340 | 24.17 | 24.17 | 20.18 | 0 | 0 | 0 | |
25/10/2019 |
22.73
|
648 | 24.70 | 24.70 | 22.73 | 0 | 0 | 0 | |
24/10/2019 |
24.24
|
500 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 | |
23/10/2019 |
23.65
|
5,230 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
22/10/2019 |
27.38
|
1,000 | 27.38 | 27.38 | 27.38 | 0 | 0 | 0 | |
21/10/2019 |
26.07
|
1,300 | 23.58 | 26.07 | 23.58 | 0 | 0 | 0 | |
18/10/2019 |
23.71
|
100 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
17/10/2019 |
27.64
|
2,400 | 24.30 | 27.64 | 24.30 | 0 | 0 | 0 | |
16/10/2019 |
27.51
|
800 | 28.69 | 28.69 | 27.51 | 0 | 0 | 0 | |
15/10/2019 |
26.33
|
800 | 22.99 | 26.33 | 26.33 | 0 | 0 | 0 | |
14/10/2019 |
22.99
|
100 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 | |
11/10/2019 |
26.07
|
600 | 22.93 | 26.07 | 21.42 | 0 | 0 | 0 | |
10/10/2019 |
25.15
|
300 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 | |
09/10/2019 |
21.88
|
0 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 | |
08/10/2019 |
21.88
|
100 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 | |
07/10/2019 |
19.06
|
0 | 19.06 | 19.06 | 19.06 | 0 | 0 | 0 | |
04/10/2019 |
19.06
|
0 | 19.06 | 19.06 | 19.06 | 0 | 0 | 0 | |
03/10/2019 |
19.06
|
0 | 19.06 | 19.06 | 19.06 | 0 | 0 | 0 | |
02/10/2019 |
19.06
|
0 | 19.06 | 19.06 | 19.06 | 0 | 0 | 0 | |
01/10/2019 |
19.06
|
600 | 19.06 | 19.06 | 16.84 | 0 | 0 | 0 | |
30/09/2019 |
19.78
|
0 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
27/09/2019 |
19.78
|
1,900 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
26/09/2019 |
21.03
|
0 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 | |
25/09/2019 |
21.03
|
300 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 | |
24/09/2019 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 | |
23/09/2019 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 | |
20/09/2019 |
22.60
|
12,000 | 22.60 | 22.60 | 22.60 | 0 | 4,000 | -0.1 | |
19/09/2019 |
19.65
|
300 | 19.65 | 19.65 | 18.47 | 0 | 0 | 0 | |
18/09/2019 |
21.68
|
400 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 | |
17/09/2019 |
23.58
|
1,700 | 25.02 | 25.02 | 23.58 | 0 | 0 | 0 | |
16/09/2019 |
26.20
|
2,800 | 29.35 | 29.35 | 26.20 | 0 | 0 | 0 | |
13/09/2019 |
28.36
|
800 | 28.36 | 28.36 | 28.36 | 0 | 0 | 0 | |
12/09/2019 |
25.55
|
3,100 | 26.73 | 26.73 | 25.55 | 2,000 | 0 | 0.1 | |
11/09/2019 |
26.53
|
3,000 | 25.55 | 26.53 | 25.55 | 2,000 | 0 | 0.1 | |
10/09/2019 |
28.69
|
900 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 | |
09/09/2019 |
24.30
|
1,600 | 27.84 | 27.84 | 21.62 | 0 | 0 | 0 | |
06/09/2019 |
24.30
|
100 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
05/09/2019 |
28.76
|
700 | 27.51 | 28.76 | 27.51 | 0 | 0 | 0 | |
04/09/2019 |
32.36
|
1,000 | 32.36 | 32.36 | 32.36 | 0 | 0 | 0 | |
03/09/2019 |
28.23
|
0 | 28.23 | 28.23 | 28.23 | 0 | 0 | 0 | |
30/08/2019 |
28.23
|
300 | 28.23 | 28.23 | 28.23 | 0 | 0 | 0 | |
29/08/2019 |
28.17
|
0 | 28.17 | 28.17 | 28.17 | 0 | 0 | 0 | |
28/08/2019 |
28.17
|
500 | 28.17 | 28.17 | 28.17 | 400 | 0 | 0.0 | |
27/08/2019 |
28.82
|
2,300 | 26.86 | 28.82 | 26.86 | 600 | 0 | 0.0 | |
26/08/2019: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13.61 (Volume + 13.61%, Ratio=0.14) Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13.37 (Volume + 13.37%, Ratio=0.13) | |||||||||
26/08/2019 |
25.15
|
2,100 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 | |
23/08/2019 |
22.90
|
300 | 21.43 | 22.90 | 21.07 | 200 | 0 | 0.0 | |
22/08/2019 |
24.74
|
1,500 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 | |
21/08/2019 |
22.19
|
0 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 | |
20/08/2019 |
22.19
|
100 | 22.19 | 22.19 | 18.47 | 0 | 0 | 0 | |
19/08/2019 |
21.43
|
10,000 | 21.43 | 21.94 | 17.70 | 0 | 0 | 0 | |
16/08/2019 |
20.81
|
100 | 20.81 | 20.81 | 16.12 | 0 | 0 | 0 | |
15/08/2019 |
18.93
|
0 | 18.93 | 18.93 | 18.93 | 0 | 0 | 0 | |
14/08/2019 |
18.93
|
0 | 18.93 | 18.93 | 18.93 | 0 | 0 | 0 | |
13/08/2019 |
18.93
|
100 | 18.93 | 18.93 | 17.91 | 0 | 0 | 0 | |
12/08/2019 |
21.02
|
0 | 21.02 | 21.02 | 21.02 | 0 | 0 | 0 | |
09/08/2019 |
21.02
|
0 | 21.02 | 21.02 | 21.02 | 0 | 0 | 0 | |
08/08/2019 |
21.02
|
0 | 21.02 | 21.02 | 21.02 | 0 | 0 | 0 | |
07/08/2019 |
21.02
|
0 | 21.02 | 21.02 | 21.02 | 0 | 0 | 0 | |
06/08/2019 |
21.02
|
0 | 21.02 | 21.02 | 21.02 | 0 | 0 | 0 | |
05/08/2019 |
21.02
|
300 | 21.02 | 21.02 | 17.34 | 0 | 0 | 0 | |
02/08/2019 |
20.41
|
1,100 | 19.79 | 20.41 | 16.32 | 0 | 0 | 0 | |
01/08/2019 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
31/07/2019 |
19.18
|
100 | 19.18 | 19.18 | 18.67 | 0 | 100 | -0.0 | |
30/07/2019 |
21.94
|
10,000 | 21.94 | 21.94 | 17.19 | 10,000 | 0 | 0.4 | |
29/07/2019 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
26/07/2019 |
21.37
|
200 | 18.98 | 21.37 | 18.98 | 0 | 100 | -0.0 | |
25/07/2019 |
21.83
|
700 | 21.43 | 21.83 | 21.43 | 0 | 0 | 0 | |
24/07/2019 |
20.92
|
200 | 17.09 | 20.92 | 17.09 | 0 | 100 | -0.0 | |
23/07/2019 |
21.43
|
200 | 18.67 | 21.43 | 18.67 | 0 | 100 | -0.0 | |
22/07/2019 |
21.43
|
100 | 21.43 | 21.43 | 21.43 | 100 | 0 | 0.0 | |
19/07/2019 |
21.43
|
1,400 | 21.37 | 21.43 | 21.37 | 0 | 0 | 0 | |
18/07/2019 |
20.00
|
0 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
17/07/2019 |
21.43
|
200 | 18.52 | 21.43 | 18.52 | 0 | 100 | -0.0 | |
16/07/2019 |
21.43
|
8,000 | 21.43 | 21.43 | 21.43 | 7,800 | 0 | 0.3 | |
15/07/2019 |
21.43
|
2,100 | 18.16 | 21.43 | 18.16 | 0 | 100 | -0.0 | |
12/07/2019 |
21.43
|
200 | 18.21 | 21.43 | 18.21 | 0 | 100 | -0.0 | |
11/07/2019 |
21.43
|
5,200 | 21.43 | 21.43 | 21.43 | 5,200 | 4,200 | 0.0 |