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 | 0% | 0 | 0 | 0 |
33
33
33
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
33
33
33
|
3 tháng
(2024-06-21) |
2.10 | 6.80% | 1,500 | 264 | 0.0 |
28.10
33
33
|
6 tháng
(2024-03-25) |
1.10 | 3.45% | 30,800 | 2,057 | 0.1 |
25.40
35
33
|
12 tháng
(2023-09-25) |
-3.90 | -10.57% | 53,300 | 2,257 | 0.1 |
25.20
36.90
33
|
24 tháng
(2022-09-30) |
3.39 | 11.44% | 83,767 | 455 | 0.0 |
22.43
36.90
33
|
36 tháng
(2021-10-05) |
3.35 | 11.31% | 133,817 | -7,395 | -0.2 |
22.43
36.90
33
|
60 tháng
(2019-10-16) |
8.24 | 33.29% | 408,770 | -59,007 | -1.8 |
20.81
36.90
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2019 |
26.24
|
100 | 23.89 | 26.24 | 26.24 | 100 | 0 | 0.0 | |
28/11/2019 |
23.89
|
0 | 23.89 | 23.89 | 23.89 | 0 | 0 | 0 | |
27/11/2019 |
23.89
|
0 | 23.89 | 23.89 | 23.89 | 0 | 0 | 0 | |
26/11/2019 |
23.89
|
0 | 23.89 | 23.89 | 23.89 | 0 | 0 | 0 | |
25/11/2019 |
23.89
|
0 | 23.89 | 23.89 | 23.89 | 0 | 0 | 0 | |
22/11/2019 |
23.89
|
5,500 | 23.89 | 23.89 | 23.89 | 0 | 5,500 | -0.2 | |
21/11/2019 |
23.89
|
5,800 | 24.27 | 24.27 | 23.89 | 0 | 0 | 0 | |
20/11/2019 |
24.27
|
4,100 | 22.75 | 24.27 | 22.75 | 0 | 3,100 | -0.1 | |
19/11/2019 |
22.75
|
1,000 | 22.75 | 22.75 | 22.75 | 0 | 1,000 | -0.0 | |
18/11/2019 |
22.75
|
1,400 | 22.75 | 22.83 | 22.75 | 400 | 1,400 | -0.0 | |
15/11/2019 |
22.75
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 | |
14/11/2019: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
14/11/2019 |
22.75
|
200 | 23.89 | 23.89 | 22.75 | 0 | 0 | 0 | |
13/11/2019 |
23.89
|
0 | 23.89 | 23.89 | 23.89 | 0 | 0 | 0 | |
12/11/2019 |
23.89
|
0 | 23.89 | 23.89 | 23.89 | 0 | 0 | 0 | |
11/11/2019 |
23.89
|
500 | 24.76 | 24.76 | 23.89 | 0 | 0 | 0 | |
08/11/2019 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
07/11/2019 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
06/11/2019 |
24.76
|
1,200 | 24.76 | 25.34 | 24.76 | 0 | 200 | -0.0 | |
05/11/2019 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
04/11/2019 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
01/11/2019 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
31/10/2019 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
30/10/2019 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
29/10/2019 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
28/10/2019 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
25/10/2019 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
24/10/2019 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
23/10/2019 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
22/10/2019 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
21/10/2019 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
18/10/2019 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
17/10/2019 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
16/10/2019 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
15/10/2019 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
14/10/2019 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
11/10/2019 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
10/10/2019 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
09/10/2019 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
08/10/2019 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
07/10/2019 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
04/10/2019 |
24.76
|
100 | 22.51 | 24.76 | 24.76 | 100 | 0 | 0.0 | |
03/10/2019 |
22.51
|
0 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 | |
02/10/2019 |
22.51
|
100 | 24.97 | 24.97 | 22.51 | 0 | 0 | 0 | |
01/10/2019 |
24.97
|
0 | 24.97 | 24.97 | 24.97 | 0 | 0 | 0 | |
30/09/2019 |
24.97
|
0 | 24.97 | 24.97 | 24.97 | 0 | 0 | 0 | |
27/09/2019 |
24.97
|
0 | 24.97 | 24.97 | 24.97 | 0 | 0 | 0 | |
26/09/2019 |
24.97
|
300 | 23.89 | 24.97 | 24.97 | 0 | 300 | -0.0 | |
25/09/2019 |
23.89
|
200 | 23.89 | 26.28 | 23.89 | 100 | 0 | 0.0 | |
24/09/2019 |
23.89
|
100 | 21.72 | 23.89 | 23.89 | 100 | 0 | 0.0 | |
23/09/2019 |
21.72
|
202 | 20.27 | 22.30 | 21.72 | 100 | 0 | 0.0 | |
20/09/2019 |
20.27
|
106 | 22.08 | 22.08 | 20.27 | 0 | 0 | 0 | |
19/09/2019 |
22.08
|
100 | 22.08 | 22.08 | 22.08 | 0 | 100 | -0.0 | |
18/09/2019 |
22.08
|
2,700 | 22.44 | 22.44 | 21.72 | 0 | 2,700 | -0.1 | |
17/09/2019 |
22.44
|
5,500 | 24.90 | 24.90 | 22.44 | 0 | 5,500 | -0.2 | |
16/09/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
13/09/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
12/09/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
11/09/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
10/09/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
09/09/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
06/09/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
05/09/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
04/09/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
03/09/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
30/08/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
29/08/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
28/08/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
27/08/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
26/08/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
23/08/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
22/08/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
21/08/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
20/08/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
19/08/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
16/08/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
15/08/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
14/08/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
13/08/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
12/08/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
09/08/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
08/08/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
07/08/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
06/08/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
05/08/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
02/08/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
01/08/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
31/07/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
30/07/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
29/07/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
26/07/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
25/07/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
24/07/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
23/07/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
22/07/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
19/07/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
18/07/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
17/07/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
16/07/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
15/07/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
12/07/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |