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) |
2.80 | 10.49% | 13,800 | 0 | 0 |
26.70
40.60
29.50
|
2 tháng
(2024-07-22) |
5.70 | 23.95% | 79,600 | 0 | 0 |
23.80
40.60
29.50
|
3 tháng
(2024-06-21) |
1.70 | 6.12% | 112,100 | 0 | 0 |
23.80
40.60
29.50
|
6 tháng
(2024-03-25) |
5.20 | 21.40% | 138,700 | -30 | -0.0 |
19.60
40.60
29.50
|
12 tháng
(2023-09-25) |
4.70 | 18.95% | 405,500 | -30 | -0.0 |
19.10
40.60
29.50
|
24 tháng
(2022-09-30) |
-1.50 | -4.84% | 438,663 | -1,030 | -0.0 |
19.10
40.60
29.50
|
36 tháng
(2021-10-05) |
0.50 | 1.72% | 750,735 | -1,230 | -0.0 |
19.10
40.60
29.50
|
60 tháng
(2019-10-16) |
-0.49 | -1.62% | 1,657,245 | -1,900 | -0.1 |
19.10
40.60
29.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/09/2019 |
27.94
|
0 | 27.94 | 27.94 | 27.94 | 0 | 0 | 0 | |
13/09/2019 |
27.94
|
0 | 27.94 | 27.94 | 27.94 | 0 | 0 | 0 | |
12/09/2019 |
27.94
|
0 | 27.94 | 27.94 | 27.94 | 0 | 0 | 0 | |
11/09/2019 |
27.94
|
5 | 27.94 | 27.94 | 27.94 | 0 | 0 | 0 | |
10/09/2019 |
27.94
|
0 | 27.94 | 27.94 | 27.94 | 0 | 0 | 0 | |
09/09/2019 |
27.94
|
0 | 27.94 | 27.94 | 27.94 | 0 | 0 | 0 | |
06/09/2019 |
27.94
|
0 | 27.94 | 27.94 | 27.94 | 0 | 0 | 0 | |
05/09/2019 |
27.94
|
0 | 27.94 | 27.94 | 27.94 | 0 | 0 | 0 | |
04/09/2019 |
27.94
|
0 | 27.94 | 27.94 | 27.94 | 0 | 0 | 0 | |
03/09/2019 |
27.94
|
500 | 27.01 | 27.94 | 27.94 | 0 | 0 | 0 | |
30/08/2019 |
27.01
|
200 | 27.10 | 27.10 | 27.01 | 0 | 0 | 0 | |
29/08/2019 |
27.10
|
0 | 27.01 | 27.10 | 27.10 | 0 | 0 | 0 | |
28/08/2019 |
27.01
|
1,900 | 27.38 | 27.38 | 27.01 | 0 | 0 | 0 | |
27/08/2019 |
27.38
|
0 | 27.47 | 27.38 | 27.38 | 0 | 0 | 0 | |
26/08/2019 |
27.47
|
1,384 | 27.38 | 27.47 | 27.38 | 0 | 1,100 | -0.0 | |
23/08/2019 |
27.38
|
1,400 | 25.98 | 27.47 | 27.38 | 0 | 0 | 0 | |
22/08/2019 |
25.98
|
168 | 25.98 | 25.98 | 25.98 | 0 | 0 | 0 | |
21/08/2019 |
25.98
|
0 | 25.14 | 25.98 | 25.98 | 0 | 0 | 0 | |
20/08/2019 |
25.14
|
2,300 | 27.94 | 27.94 | 25.14 | 0 | 0 | 0 | |
19/08/2019 |
27.94
|
2,270 | 27.10 | 27.94 | 27.38 | 0 | 0 | 0 | |
16/08/2019 |
27.10
|
100 | 27.01 | 27.10 | 27.10 | 100 | 0 | 0.0 | |
15/08/2019 |
27.01
|
3,502 | 25.14 | 27.01 | 27.01 | 0 | 0 | 0 | |
14/08/2019 |
25.14
|
700 | 24.86 | 25.14 | 24.68 | 0 | 0 | 0 | |
13/08/2019 |
24.86
|
1,000 | 25.52 | 26.07 | 24.86 | 0 | 0 | 0 | |
12/08/2019 |
25.52
|
300 | 27.01 | 27.01 | 25.52 | 0 | 0 | 0 | |
09/08/2019 |
27.01
|
512 | 27.94 | 27.94 | 27.01 | 0 | 0 | 0 | |
08/08/2019 |
27.94
|
1,000 | 27.84 | 27.94 | 27.94 | 0 | 0 | 0 | |
07/08/2019 |
27.84
|
1,200 | 27.94 | 27.94 | 27.47 | 0 | 0 | 0 | |
06/08/2019 |
27.94
|
458 | 27.75 | 27.94 | 27.94 | 0 | 0 | 0 | |
05/08/2019 |
27.75
|
0 | 27.75 | 27.75 | 27.75 | 0 | 0 | 0 | |
02/08/2019 |
27.75
|
0 | 27.75 | 27.75 | 27.75 | 0 | 0 | 0 | |
01/08/2019 |
27.75
|
4,000 | 27.47 | 27.75 | 27.75 | 0 | 0 | 0 | |
31/07/2019 |
27.47
|
1,006 | 27.94 | 27.94 | 27.47 | 0 | 0 | 0 | |
30/07/2019 |
27.94
|
804 | 26.26 | 27.94 | 26.35 | 0 | 0 | 0 | |
29/07/2019 |
26.26
|
0 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 | |
26/07/2019 |
26.26
|
100 | 27.01 | 27.01 | 26.26 | 0 | 0 | 0 | |
25/07/2019 |
27.01
|
0 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 | |
24/07/2019 |
27.01
|
54 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 | |
23/07/2019 |
27.01
|
0 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 | |
22/07/2019 |
27.01
|
5,000 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 | |
19/07/2019 |
27.01
|
0 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 | |
18/07/2019 |
27.01
|
0 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 | |
17/07/2019 |
27.01
|
20 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 | |
16/07/2019 |
27.01
|
0 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 | |
15/07/2019 |
27.01
|
105 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 | |
12/07/2019 |
27.01
|
1,129 | 28.87 | 28.87 | 27.01 | 0 | 0 | 0 | |
11/07/2019 |
28.87
|
300 | 27.01 | 28.87 | 28.87 | 0 | 0 | 0 | |
10/07/2019 |
27.01
|
10 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 | |
09/07/2019 |
27.01
|
600 | 25.70 | 27.01 | 27.01 | 0 | 0 | 0 | |
08/07/2019 |
25.70
|
567 | 27.94 | 27.94 | 25.70 | 0 | 0 | 0 | |
05/07/2019 |
27.94
|
8,287 | 27.94 | 27.94 | 27.94 | 0 | 0 | 0 | |
04/07/2019 |
27.94
|
0 | 27.94 | 27.94 | 27.94 | 0 | 0 | 0 | |
03/07/2019 |
27.94
|
2,400 | 27.94 | 27.94 | 27.94 | 0 | 0 | 0 | |
02/07/2019 |
27.94
|
100 | 27.94 | 27.94 | 27.94 | 100 | 0 | 0.0 | |
01/07/2019 |
27.94
|
5,700 | 27.94 | 27.94 | 27.94 | 0 | 0 | 0 | |
28/06/2019 |
27.94
|
0 | 27.94 | 27.94 | 27.94 | 0 | 0 | 0 | |
27/06/2019 |
27.94
|
2,700 | 27.66 | 27.94 | 27.94 | 0 | 0 | 0 | |
26/06/2019 |
27.66
|
1,923 | 27.94 | 27.94 | 27.66 | 0 | 0 | 0 | |
25/06/2019 |
27.94
|
3,000 | 28.12 | 28.12 | 27.01 | 0 | 0 | 0 | |
24/06/2019 |
28.12
|
0 | 28.12 | 28.12 | 28.12 | 0 | 0 | 0 | |
21/06/2019 |
28.12
|
0 | 28.12 | 28.12 | 28.12 | 0 | 0 | 0 | |
20/06/2019 |
28.12
|
0 | 28.12 | 28.12 | 28.12 | 0 | 0 | 0 | |
19/06/2019 |
28.12
|
0 | 28.12 | 28.12 | 28.12 | 0 | 0 | 0 | |
18/06/2019 |
28.12
|
0 | 27.94 | 28.12 | 28.12 | 0 | 0 | 0 | |
17/06/2019 |
27.94
|
1,000 | 26.07 | 29.99 | 27.94 | 0 | 0 | 0 | |
14/06/2019 |
26.07
|
0 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 | |
13/06/2019 |
26.07
|
0 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 | |
12/06/2019 |
26.07
|
0 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 | |
11/06/2019 |
26.07
|
0 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 | |
10/06/2019 |
26.07
|
0 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 | |
07/06/2019 |
26.07
|
0 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 | |
06/06/2019 |
26.07
|
100 | 27.94 | 27.94 | 26.07 | 0 | 0 | 0 | |
05/06/2019 |
27.94
|
0 | 27.94 | 27.94 | 27.94 | 0 | 0 | 0 | |
04/06/2019 |
27.94
|
0 | 27.94 | 27.94 | 27.94 | 0 | 0 | 0 | |
03/06/2019 |
27.94
|
3,000 | 27.94 | 27.94 | 27.94 | 0 | 0 | 0 | |
31/05/2019 |
27.94
|
0 | 27.94 | 27.94 | 27.94 | 0 | 0 | 0 | |
30/05/2019: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
30/05/2019 |
27.94
|
100 | 27.66 | 27.94 | 27.94 | 0 | 0 | 0 | |
29/05/2019 |
27.66
|
4,000 | 27.49 | 27.66 | 27.66 | 0 | 0 | 0 | |
28/05/2019 |
27.49
|
2,600 | 27.49 | 31.95 | 27.49 | 0 | 0 | 0 | |
27/05/2019 |
27.49
|
2,200 | 27.49 | 27.83 | 27.49 | 0 | 0 | 0 | |
24/05/2019 |
27.49
|
1,523 | 28.52 | 28.52 | 27.49 | 0 | 0 | 0 | |
23/05/2019 |
28.52
|
550 | 33.50 | 33.50 | 28.52 | 0 | 0 | 0 | |
22/05/2019 |
33.50
|
100 | 30.06 | 33.50 | 33.50 | 0 | 0 | 0 | |
21/05/2019 |
30.06
|
100 | 26.54 | 30.06 | 30.06 | 0 | 0 | 0 | |
20/05/2019 |
26.54
|
3,500 | 25.77 | 26.63 | 26.46 | 0 | 0 | 0 | |
17/05/2019 |
25.77
|
3,200 | 27.92 | 27.92 | 25.77 | 0 | 0 | 0 | |
16/05/2019 |
27.92
|
0 | 25.77 | 27.92 | 27.92 | 0 | 0 | 0 | |
15/05/2019 |
25.77
|
500 | 25.60 | 29.20 | 25.77 | 0 | 0 | 0 | |
14/05/2019 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
13/05/2019 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
10/05/2019 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
09/05/2019 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
08/05/2019 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
07/05/2019 |
25.60
|
0 | 25.77 | 25.60 | 25.60 | 0 | 0 | 0 | |
06/05/2019 |
25.77
|
3,200 | 25.68 | 25.77 | 25.34 | 0 | 0 | 0 | |
03/05/2019 |
25.68
|
0 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 | |
02/05/2019 |
25.68
|
0 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 | |
26/04/2019 |
25.68
|
0 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 | |
25/04/2019 |
25.68
|
1,000 | 23.19 | 25.68 | 25.68 | 0 | 0 | 0 | |
24/04/2019 |
23.19
|
0 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 |