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) |
-1.70 | -4.93% | 7,200 | 0 | 0 |
32
36
32.80
|
2 tháng
(2024-07-22) |
3.60 | 12.33% | 26,300 | 0 | -0.0 |
29.20
36
32.80
|
3 tháng
(2024-06-24) |
2.90 | 9.70% | 34,600 | -600 | -0.0 |
29.20
36
32.80
|
6 tháng
(2024-03-25) |
4.83 | 17.27% | 411,274 | -23,831 | -0.7 |
26.59
36
32.80
|
12 tháng
(2023-09-26) |
10.37 | 46.26% | 1,344,902 | -152,335 | -4.2 |
22.43
36
32.80
|
24 tháng
(2022-10-03) |
8.70 | 36.09% | 3,789,972 | -332,034 | -8.8 |
21.15
36
32.80
|
36 tháng
(2021-10-06) |
6.82 | 26.26% | 21,537,461 | -408,450 | -12.1 |
18.36
36
32.80
|
60 tháng
(2019-10-17) |
10.46 | 46.82% | 44,298,941 | -4,654,059 | -80.6 |
9.26
36
32.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2019 |
20.94
|
4,300 | 20.94 | 20.94 | 20.87 | 0 | 2,800 | -0.1 | |
28/11/2019 |
20.94
|
1,394 | 21.90 | 21.90 | 20.94 | 0 | 0 | 0 | |
27/11/2019 |
21.90
|
27,100 | 21.02 | 21.90 | 21.02 | 0 | 27,000 | -0.8 | |
26/11/2019 |
21.02
|
200 | 21.16 | 21.16 | 21.02 | 0 | 0 | 0 | |
25/11/2019 |
21.16
|
54,080 | 22.56 | 22.56 | 21.16 | 0 | 53,500 | -1.5 | |
22/11/2019 |
22.56
|
315 | 22.71 | 22.71 | 22.56 | 0 | 0 | 0 | |
21/11/2019 |
22.71
|
2,200 | 23.30 | 23.30 | 22.49 | 0 | 0 | 0 | |
20/11/2019 |
23.30
|
200 | 23.08 | 24.18 | 23.30 | 0 | 0 | 0 | |
19/11/2019 |
23.08
|
100 | 22.49 | 23.08 | 23.08 | 0 | 0 | 0 | |
18/11/2019 |
22.49
|
1,600 | 23.08 | 23.08 | 21.38 | 0 | 100 | -0.0 | |
15/11/2019 |
23.08
|
404 | 22.05 | 23.08 | 22.05 | 0 | 0 | 0 | |
14/11/2019 |
22.05
|
2,073 | 22.05 | 22.05 | 22.05 | 0 | 500 | -0.0 | |
13/11/2019 |
22.05
|
1,120 | 22.05 | 22.05 | 22.05 | 0 | 600 | -0.0 | |
12/11/2019 |
22.05
|
2,500 | 22.12 | 22.12 | 22.05 | 0 | 2,200 | -0.1 | |
11/11/2019 |
22.12
|
200 | 23.81 | 23.81 | 22.12 | 0 | 0 | 0 | |
08/11/2019 |
23.81
|
100 | 22.93 | 23.81 | 23.81 | 0 | 0 | 0 | |
07/11/2019 |
22.93
|
1,100 | 23.44 | 23.44 | 22.49 | 0 | 200 | -0.0 | |
06/11/2019 |
23.44
|
21,400 | 23.37 | 25.35 | 22.12 | 0 | 0 | 0 | |
05/11/2019 |
23.37
|
200 | 23.44 | 23.44 | 23.37 | 0 | 0 | 0 | |
04/11/2019 |
23.44
|
1,200 | 23.81 | 23.81 | 22.12 | 0 | 0 | 0 | |
01/11/2019 |
23.81
|
0 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 | |
31/10/2019 |
23.81
|
0 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 | |
30/10/2019 |
23.81
|
700 | 22.78 | 24.18 | 22.78 | 0 | 100 | -0.0 | |
29/10/2019 |
22.78
|
1,750 | 23.44 | 23.44 | 22.41 | 0 | 200 | -0.0 | |
28/10/2019 |
23.44
|
1,000 | 24.99 | 24.99 | 23.44 | 0 | 0 | 0 | |
25/10/2019 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
24/10/2019 |
24.99
|
16 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
23/10/2019 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
22/10/2019 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
21/10/2019 |
24.99
|
300 | 23.08 | 24.99 | 23.44 | 0 | 0 | 0 | |
18/10/2019 |
23.08
|
2,157 | 22.34 | 23.88 | 22.05 | 0 | 0 | 0 | |
17/10/2019 |
22.34
|
400 | 24.25 | 24.25 | 22.34 | 0 | 0 | 0 | |
16/10/2019 |
24.25
|
300 | 24.99 | 24.99 | 22.63 | 0 | 0 | 0 | |
15/10/2019 |
24.99
|
2,700 | 22.78 | 24.99 | 22.41 | 0 | 0 | 0 | |
14/10/2019 |
22.78
|
1,800 | 21.75 | 23.00 | 22.78 | 0 | 0 | 0 | |
11/10/2019 |
21.75
|
100 | 22.41 | 22.41 | 21.75 | 0 | 0 | 0 | |
10/10/2019 |
22.41
|
1,700 | 22.78 | 22.78 | 22.05 | 0 | 0 | 0 | |
09/10/2019 |
22.78
|
903 | 22.78 | 23.44 | 22.78 | 0 | 0 | 0 | |
08/10/2019 |
22.78
|
600 | 22.27 | 22.93 | 22.78 | 0 | 0 | 0 | |
07/10/2019 |
22.27
|
600 | 22.05 | 22.49 | 22.27 | 0 | 0 | 0 | |
04/10/2019 |
22.05
|
1,551 | 22.05 | 22.05 | 22.05 | 0 | 0 | 0 | |
03/10/2019 |
22.05
|
1,300 | 22.05 | 23.00 | 22.05 | 400 | 1,100 | -0.0 | |
02/10/2019 |
22.05
|
2,819 | 23.44 | 23.44 | 22.05 | 0 | 2,800 | -0.1 | |
01/10/2019 |
23.44
|
51,777 | 22.78 | 23.81 | 22.12 | 0 | 50,000 | -1.5 | |
30/09/2019 |
22.78
|
4,200 | 24.10 | 24.99 | 22.78 | 0 | 0 | 0 | |
27/09/2019 |
24.10
|
2,200 | 23.52 | 24.10 | 22.12 | 0 | 0 | 0 | |
26/09/2019 |
23.52
|
300 | 24.99 | 24.99 | 23.52 | 0 | 0 | 0 | |
25/09/2019 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
24/09/2019 |
24.99
|
200 | 24.69 | 24.99 | 23.52 | 0 | 0 | 0 | |
23/09/2019 |
24.69
|
2,023 | 23.52 | 24.99 | 23.52 | 0 | 0 | 0 | |
20/09/2019 |
23.52
|
6,500 | 23.37 | 23.81 | 22.85 | 0 | 0 | 0 | |
19/09/2019 |
23.37
|
2,200 | 23.44 | 23.52 | 23.37 | 0 | 200 | -0.0 | |
18/09/2019 |
23.44
|
1,120 | 23.44 | 23.52 | 23.44 | 0 | 0 | 0 | |
17/09/2019 |
23.44
|
838 | 23.15 | 23.52 | 23.15 | 0 | 0 | 0 | |
16/09/2019 |
23.15
|
2,000 | 23.37 | 23.52 | 23.15 | 0 | 0 | 0 | |
13/09/2019 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
12/09/2019 |
23.37
|
10 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
11/09/2019 |
23.37
|
3,200 | 23.44 | 24.25 | 23.37 | 0 | 0 | 0 | |
10/09/2019 |
23.44
|
100 | 23.30 | 23.44 | 23.44 | 0 | 0 | 0 | |
09/09/2019 |
23.30
|
200 | 23.52 | 23.52 | 23.30 | 0 | 0 | 0 | |
06/09/2019 |
23.52
|
0 | 23.52 | 23.52 | 23.52 | 0 | 0 | 0 | |
05/09/2019 |
23.52
|
10,500 | 23.37 | 23.88 | 23.30 | 0 | 0 | 0 | |
04/09/2019 |
23.37
|
2,000 | 23.44 | 23.44 | 23.37 | 0 | 0 | 0 | |
03/09/2019 |
23.44
|
16,840 | 23.44 | 23.44 | 22.93 | 0 | 0 | 0 | |
30/08/2019 |
23.44
|
2,100 | 23.52 | 23.52 | 23.44 | 1,500 | 0 | 0.0 | |
29/08/2019 |
23.52
|
0 | 23.52 | 23.52 | 23.52 | 0 | 0 | 0 | |
28/08/2019 |
23.52
|
10,300 | 23.15 | 23.52 | 23.15 | 0 | 0 | 0 | |
27/08/2019 |
23.15
|
10,500 | 23.15 | 23.52 | 22.78 | 0 | 1,300 | -0.0 | |
26/08/2019 |
23.15
|
2,000 | 23.37 | 23.37 | 23.08 | 0 | 0 | 0 | |
23/08/2019 |
23.37
|
3,020 | 23.15 | 23.37 | 23.15 | 0 | 0 | 0 | |
22/08/2019 |
23.15
|
2,710 | 23.22 | 23.22 | 23.15 | 0 | 300 | -0.0 | |
21/08/2019 |
23.22
|
6,321 | 23.37 | 23.37 | 22.78 | 0 | 0 | 0 | |
20/08/2019 |
23.37
|
1,401 | 23.30 | 23.37 | 23.30 | 0 | 0 | 0 | |
19/08/2019 |
23.30
|
7,600 | 23.22 | 23.37 | 22.78 | 0 | 0 | 0 | |
16/08/2019 |
23.22
|
2,500 | 23.37 | 23.37 | 22.49 | 0 | 0 | 0 | |
15/08/2019 |
23.37
|
1,300 | 23.44 | 23.44 | 23.37 | 0 | 0 | 0 | |
14/08/2019 |
23.44
|
1,100 | 23.52 | 23.52 | 23.00 | 0 | 0 | 0 | |
13/08/2019 |
23.52
|
900 | 23.52 | 23.52 | 23.52 | 0 | 0 | 0 | |
12/08/2019 |
23.52
|
2,157 | 23.52 | 23.88 | 23.52 | 0 | 0 | 0 | |
09/08/2019 |
23.52
|
4,509 | 23.52 | 23.52 | 22.93 | 0 | 0 | 0 | |
08/08/2019 |
23.52
|
2,200 | 24.10 | 24.10 | 22.85 | 0 | 0 | 0 | |
07/08/2019 |
24.10
|
7,400 | 24.25 | 24.25 | 22.93 | 0 | 100 | -0.0 | |
06/08/2019 |
24.25
|
4,715 | 23.81 | 24.25 | 22.85 | 0 | 0 | 0 | |
05/08/2019 |
23.81
|
1,700 | 24.03 | 24.03 | 23.08 | 0 | 0 | 0 | |
02/08/2019 |
24.03
|
389 | 24.25 | 24.25 | 24.03 | 0 | 0 | 0 | |
01/08/2019 |
24.25
|
1,100 | 24.25 | 24.99 | 24.25 | 100 | 0 | 0.0 | |
31/07/2019 |
24.25
|
2,800 | 24.25 | 24.25 | 23.52 | 0 | 0 | 0 | |
30/07/2019 |
24.25
|
3,500 | 24.47 | 24.47 | 23.59 | 0 | 1,200 | -0.0 | |
29/07/2019 |
24.47
|
2,010 | 24.69 | 24.69 | 23.96 | 0 | 0 | 0 | |
26/07/2019 |
24.69
|
2,900 | 24.10 | 24.77 | 24.69 | 0 | 0 | 0 | |
25/07/2019 |
24.10
|
1,000 | 25.43 | 25.43 | 24.10 | 0 | 0 | 0 | |
24/07/2019 |
25.43
|
1,001 | 25.50 | 25.50 | 25.43 | 0 | 0 | 0 | |
23/07/2019 |
25.50
|
1,100 | 25.65 | 25.65 | 23.59 | 0 | 0 | 0 | |
22/07/2019 |
25.65
|
91 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 | |
19/07/2019 |
25.65
|
42,500 | 25.35 | 25.72 | 25.28 | 0 | 0 | 0 | |
18/07/2019 |
25.35
|
53,000 | 25.72 | 25.72 | 24.99 | 0 | 0 | 0 | |
17/07/2019: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
17/07/2019 |
25.72
|
100 | 24.54 | 25.72 | 25.72 | 0 | 0 | 0 | |
16/07/2019 |
24.54
|
10,578 | 24.62 | 24.62 | 24.54 | 0 | 0 | 0 | |
15/07/2019 |
24.62
|
2,113 | 25.34 | 27.88 | 24.62 | 0 | 0 | 0 | |
12/07/2019 |
25.34
|
200 | 23.89 | 25.34 | 24.83 | 0 | 0 | 0 |