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) |
-0.80 | -1.95% | 25,100 | 0 | 0 |
40
41
40.20
|
2 tháng
(2024-07-22) |
-0.30 | -0.74% | 107,400 | 0 | 0 |
39.90
41
40.20
|
3 tháng
(2024-06-21) |
-1.30 | -3.13% | 179,600 | 0 | 0 |
39.90
42
40.20
|
6 tháng
(2024-03-25) |
3.01 | 8.11% | 461,451 | 0 | 0 |
37.19
42
40.20
|
12 tháng
(2023-09-25) |
4.83 | 13.65% | 693,910 | 0 | 0 |
33.90
42
40.20
|
24 tháng
(2022-09-30) |
5.61 | 16.22% | 827,001 | 1,500 | 0.1 |
29.95
42
40.20
|
36 tháng
(2021-10-05) |
11.37 | 39.43% | 898,766 | 5,200 | 0.2 |
24.80
42
40.20
|
60 tháng
(2019-10-16) |
17.66 | 78.35% | 1,127,234 | 7,900 | 0.3 |
20.96
42
40.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2019 |
22.99
|
0 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 | |
27/11/2019 |
22.99
|
0 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 | |
26/11/2019 |
22.99
|
0 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 | |
25/11/2019 |
22.99
|
0 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 | |
22/11/2019 |
22.99
|
0 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 | |
21/11/2019 |
22.99
|
0 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 | |
20/11/2019 |
22.99
|
0 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 | |
19/11/2019 |
22.99
|
0 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 | |
18/11/2019 |
22.99
|
100 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 | |
15/11/2019 |
22.54
|
1,000 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
14/11/2019 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
13/11/2019 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
12/11/2019 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
11/11/2019 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
08/11/2019 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
07/11/2019 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
06/11/2019 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
05/11/2019: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
05/11/2019 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
04/11/2019 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
01/11/2019 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
31/10/2019 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
30/10/2019 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
29/10/2019 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
28/10/2019 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
25/10/2019 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
24/10/2019 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
23/10/2019 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
22/10/2019 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
21/10/2019 |
22.54
|
300 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
18/10/2019 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
17/10/2019 |
22.54
|
5,000 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
16/10/2019 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
15/10/2019 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
14/10/2019 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
11/10/2019 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
10/10/2019 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
09/10/2019 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
08/10/2019 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
07/10/2019 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
04/10/2019 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
03/10/2019 |
22.60
|
7,000 | 22.60 | 22.60 | 22.48 | 0 | 0 | 0 | |
02/10/2019 |
22.73
|
0 | 22.73 | 22.73 | 22.73 | 0 | 0 | 0 | |
01/10/2019 |
22.73
|
110 | 22.73 | 22.73 | 22.73 | 0 | 0 | 0 | |
30/09/2019 |
22.73
|
500 | 22.73 | 22.73 | 22.73 | 0 | 0 | 0 | |
27/09/2019 |
22.66
|
0 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 | |
26/09/2019 |
22.66
|
0 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 | |
25/09/2019 |
22.66
|
0 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 | |
24/09/2019 |
22.60
|
7,000 | 22.66 | 22.66 | 22.60 | 0 | 0 | 0 | |
23/09/2019 |
22.79
|
8,400 | 22.79 | 23.10 | 22.79 | 0 | 0 | 0 | |
20/09/2019 |
22.79
|
100 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
19/09/2019 |
22.79
|
550 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
18/09/2019 |
22.79
|
2,900 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
17/09/2019 |
22.79
|
6,500 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
16/09/2019 |
22.79
|
3,260 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
13/09/2019 |
22.79
|
1,200 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
12/09/2019 |
23.10
|
1,800 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
11/09/2019 |
22.79
|
5,000 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
10/09/2019 |
26.41
|
0 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 | |
09/09/2019 |
26.41
|
100 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 | |
06/09/2019 |
22.98
|
0 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 | |
05/09/2019 |
22.98
|
0 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 | |
04/09/2019 |
22.98
|
0 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 | |
03/09/2019 |
22.98
|
0 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 | |
30/08/2019 |
22.98
|
2,200 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 | |
29/08/2019 |
23.10
|
400 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
28/08/2019 |
22.79
|
0 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
27/08/2019 |
22.79
|
0 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
26/08/2019 |
22.79
|
0 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
23/08/2019 |
22.79
|
400 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
22/08/2019 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
21/08/2019 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
20/08/2019 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
19/08/2019 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
16/08/2019 |
23.29
|
200 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
15/08/2019 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
14/08/2019 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
13/08/2019 |
23.10
|
2,600 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
12/08/2019 |
23.35
|
2,000 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 | |
09/08/2019 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
08/08/2019 |
23.41
|
100 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
07/08/2019 |
23.16
|
0 | 23.16 | 23.16 | 23.16 | 0 | 0 | 0 | |
06/08/2019 |
23.16
|
0 | 23.16 | 23.16 | 23.16 | 0 | 0 | 0 | |
05/08/2019 |
23.16
|
0 | 23.16 | 23.16 | 23.16 | 0 | 0 | 0 | |
02/08/2019 |
23.16
|
1,000 | 23.16 | 23.16 | 23.16 | 0 | 0 | 0 | |
01/08/2019 |
23.29
|
99,000 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
31/07/2019 |
23.23
|
200 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 | |
30/07/2019 |
23.16
|
300 | 23.16 | 23.16 | 23.16 | 0 | 0 | 0 | |
29/07/2019 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
26/07/2019 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
25/07/2019 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
24/07/2019 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
23/07/2019 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
22/07/2019 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
19/07/2019 |
23.29
|
1,200 | 30.47 | 30.47 | 23.29 | 0 | 0 | 0 | |
18/07/2019 |
26.54
|
0 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
17/07/2019 |
26.54
|
100 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
16/07/2019 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
15/07/2019 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
12/07/2019 |
23.10
|
4 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
11/07/2019 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |