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) |
-0.50 | -2.22% | 47,200 | 0 | 0 |
20.70
22.70
22
|
2 tháng
(2024-07-22) |
-5.70 | -20.58% | 89,600 | 0 | 0 |
20.70
27.70
22
|
3 tháng
(2024-06-21) |
-4.60 | -17.29% | 236,300 | -100 | -0.0 |
20.70
33.20
22
|
6 tháng
(2024-03-25) |
-7.50 | -25.42% | 404,800 | -100 | -0.0 |
20.70
33.20
22
|
12 tháng
(2023-09-25) |
-20.97 | -48.80% | 881,200 | -17,100 | -0.6 |
20.70
45.94
22
|
24 tháng
(2022-09-30) |
-39.11 | -64% | 1,365,396 | -19,100 | -0.7 |
20.70
62.07
22
|
36 tháng
(2021-10-05) |
-36.17 | -62.18% | 1,756,112 | -19,600 | -0.7 |
20.70
106.07
22
|
60 tháng
(2019-10-16) |
-27.04 | -55.14% | 2,248,658 | 300 | 0.4 |
20.70
106.07
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/11/2019 |
47.79
|
0 | 47.79 | 47.79 | 47.79 | 0 | 0 | 0 | |
11/11/2019 |
47.79
|
0 | 47.79 | 47.79 | 47.79 | 0 | 0 | 0 | |
08/11/2019 |
47.79
|
0 | 47.79 | 47.79 | 47.79 | 0 | 0 | 0 | |
07/11/2019 |
47.79
|
0 | 47.79 | 47.79 | 47.79 | 0 | 0 | 0 | |
06/11/2019 |
47.79
|
0 | 47.79 | 47.79 | 47.79 | 0 | 0 | 0 | |
05/11/2019 |
47.79
|
100 | 47.79 | 47.79 | 47.79 | 0 | 0 | 0 | |
04/11/2019 |
47.79
|
0 | 47.79 | 47.79 | 47.79 | 0 | 0 | 0 | |
01/11/2019 |
47.79
|
0 | 47.79 | 47.79 | 47.79 | 0 | 0 | 0 | |
31/10/2019 |
47.79
|
0 | 47.79 | 47.79 | 47.79 | 0 | 0 | 0 | |
30/10/2019 |
47.79
|
500 | 46.95 | 47.79 | 47.79 | 0 | 0 | 0 | |
29/10/2019 |
46.95
|
100 | 46.11 | 46.95 | 46.95 | 0 | 0 | 0 | |
28/10/2019 |
46.11
|
0 | 46.11 | 46.11 | 46.11 | 0 | 0 | 0 | |
25/10/2019 |
46.11
|
0 | 46.11 | 46.11 | 46.11 | 0 | 0 | 0 | |
24/10/2019 |
46.11
|
300 | 49.88 | 49.88 | 46.11 | 0 | 0 | 0 | |
23/10/2019 |
49.88
|
0 | 49.88 | 49.88 | 49.88 | 0 | 0 | 0 | |
22/10/2019 |
49.88
|
100 | 44.01 | 49.88 | 49.88 | 0 | 0 | 0 | |
21/10/2019 |
44.01
|
0 | 44.01 | 44.01 | 44.01 | 0 | 0 | 0 | |
18/10/2019 |
44.01
|
100 | 48.46 | 48.46 | 44.01 | 0 | 0 | 0 | |
17/10/2019 |
48.46
|
0 | 49.04 | 48.46 | 48.46 | 0 | 0 | 0 | |
16/10/2019 |
49.04
|
500 | 42.76 | 49.04 | 46.11 | 0 | 0 | 0 | |
15/10/2019 |
42.76
|
100 | 47.62 | 47.62 | 42.76 | 0 | 0 | 0 | |
14/10/2019 |
47.62
|
0 | 47.62 | 47.62 | 47.62 | 0 | 0 | 0 | |
11/10/2019 |
47.62
|
0 | 47.79 | 47.62 | 47.62 | 0 | 0 | 0 | |
10/10/2019 |
47.79
|
500 | 44.01 | 47.79 | 46.95 | 0 | 0 | 0 | |
09/10/2019 |
44.01
|
100 | 50.72 | 50.72 | 44.01 | 0 | 0 | 0 | |
08/10/2019 |
50.72
|
400 | 44.43 | 51.06 | 50.72 | 0 | 0 | 0 | |
07/10/2019 |
44.43
|
100 | 51.73 | 51.73 | 44.43 | 0 | 0 | 0 | |
04/10/2019 |
51.73
|
0 | 51.73 | 51.73 | 51.73 | 0 | 0 | 0 | |
03/10/2019 |
51.73
|
0 | 51.06 | 51.73 | 51.73 | 0 | 0 | 0 | |
02/10/2019 |
51.06
|
400 | 45.61 | 52.40 | 51.06 | 0 | 0 | 0 | |
01/10/2019 |
45.61
|
100 | 53.65 | 53.65 | 45.61 | 0 | 0 | 0 | |
30/09/2019 |
53.65
|
0 | 53.65 | 53.65 | 53.65 | 0 | 0 | 0 | |
27/09/2019 |
53.65
|
0 | 53.65 | 53.65 | 53.65 | 0 | 0 | 0 | |
26/09/2019 |
53.65
|
500 | 48.46 | 53.65 | 53.65 | 0 | 0 | 0 | |
25/09/2019 |
48.46
|
0 | 48.46 | 48.46 | 48.46 | 0 | 0 | 0 | |
24/09/2019 |
48.46
|
0 | 48.46 | 48.46 | 48.46 | 0 | 0 | 0 | |
23/09/2019 |
48.46
|
0 | 48.46 | 48.46 | 48.46 | 0 | 0 | 0 | |
20/09/2019 |
48.46
|
0 | 48.46 | 48.46 | 48.46 | 0 | 0 | 0 | |
19/09/2019 |
48.46
|
0 | 48.46 | 48.46 | 48.46 | 0 | 0 | 0 | |
18/09/2019 |
48.46
|
100 | 54.91 | 54.91 | 48.46 | 0 | 0 | 0 | |
17/09/2019 |
54.91
|
0 | 54.91 | 54.91 | 54.91 | 0 | 0 | 0 | |
16/09/2019 |
54.91
|
0 | 54.91 | 54.91 | 54.91 | 0 | 0 | 0 | |
13/09/2019 |
54.91
|
0 | 54.91 | 54.91 | 54.91 | 0 | 0 | 0 | |
12/09/2019 |
54.91
|
0 | 54.49 | 54.91 | 54.91 | 0 | 0 | 0 | |
11/09/2019 |
54.49
|
600 | 51.39 | 55.16 | 54.49 | 0 | 0 | 0 | |
10/09/2019 |
51.39
|
0 | 51.39 | 51.39 | 51.39 | 0 | 0 | 0 | |
09/09/2019 |
51.39
|
0 | 51.39 | 51.39 | 51.39 | 0 | 0 | 0 | |
06/09/2019: Cổ tức tiền mặt tỉ lệ: 40% | |||||||||
06/09/2019 |
51.39
|
0 | 51.31 | 51.39 | 51.39 | 0 | 0 | 0 | |
05/09/2019 |
51.31
|
1,000 | 52.49 | 52.49 | 51.31 | 0 | 0 | 0 | |
04/09/2019 |
52.49
|
500 | 52.49 | 52.49 | 52.49 | 200 | 0 | 0.0 | |
03/09/2019 |
52.49
|
200 | 52.49 | 52.49 | 52.49 | 0 | 0 | 0 | |
30/08/2019 |
52.49
|
100 | 52.72 | 52.72 | 52.49 | 0 | 0 | 0 | |
29/08/2019 |
52.72
|
600 | 55.32 | 55.32 | 52.64 | 0 | 0 | 0 | |
28/08/2019 |
55.32
|
0 | 56.66 | 55.32 | 55.32 | 0 | 0 | 0 | |
27/08/2019 |
56.66
|
1,800 | 50.52 | 56.66 | 50.36 | 0 | 0 | 0 | |
26/08/2019 |
50.52
|
900 | 54.06 | 54.06 | 48.00 | 0 | 0 | 0 | |
23/08/2019 |
54.06
|
2,100 | 47.06 | 54.06 | 47.22 | 0 | 0 | 0 | |
22/08/2019 |
47.06
|
100 | 40.92 | 47.06 | 47.06 | 0 | 0 | 0 | |
21/08/2019 |
40.92
|
100 | 43.28 | 43.28 | 40.92 | 0 | 0 | 0 | |
20/08/2019 |
43.28
|
4,000 | 45.25 | 52.02 | 43.28 | 0 | 0 | 0 | |
19/08/2019 |
45.25
|
100 | 39.35 | 45.25 | 45.25 | 0 | 0 | 0 | |
16/08/2019 |
39.35
|
200 | 45.48 | 45.48 | 39.35 | 0 | 0 | 0 | |
15/08/2019 |
45.48
|
100 | 53.51 | 53.51 | 45.48 | 0 | 0 | 0 | |
14/08/2019 |
53.51
|
0 | 53.51 | 53.51 | 53.51 | 0 | 0 | 0 | |
13/08/2019 |
53.51
|
0 | 53.51 | 53.51 | 53.51 | 0 | 0 | 0 | |
12/08/2019 |
53.51
|
0 | 53.51 | 53.51 | 53.51 | 0 | 0 | 0 | |
09/08/2019 |
53.51
|
0 | 53.51 | 53.51 | 53.51 | 0 | 0 | 0 | |
08/08/2019 |
53.51
|
0 | 53.51 | 53.51 | 53.51 | 0 | 0 | 0 | |
07/08/2019 |
53.51
|
0 | 53.51 | 53.51 | 53.51 | 0 | 0 | 0 | |
06/08/2019 |
53.51
|
0 | 53.51 | 53.51 | 53.51 | 0 | 0 | 0 | |
05/08/2019 |
53.51
|
100 | 51.86 | 53.51 | 53.51 | 0 | 0 | 0 | |
02/08/2019 |
51.86
|
0 | 51.86 | 51.86 | 51.86 | 0 | 0 | 0 | |
01/08/2019 |
51.86
|
0 | 51.86 | 51.86 | 51.86 | 0 | 0 | 0 | |
31/07/2019 |
51.86
|
0 | 51.86 | 51.86 | 51.86 | 0 | 0 | 0 | |
30/07/2019 |
51.86
|
1,000 | 52.33 | 52.33 | 51.86 | 1,000 | 0 | 0.1 | |
29/07/2019 |
52.33
|
0 | 52.33 | 52.33 | 52.33 | 0 | 0 | 0 | |
26/07/2019 |
52.33
|
0 | 52.33 | 52.33 | 52.33 | 0 | 0 | 0 | |
25/07/2019 |
52.33
|
0 | 52.33 | 52.33 | 52.33 | 0 | 0 | 0 | |
24/07/2019 |
52.33
|
0 | 52.33 | 52.33 | 52.33 | 0 | 0 | 0 | |
23/07/2019 |
52.33
|
0 | 52.33 | 52.33 | 52.33 | 0 | 0 | 0 | |
22/07/2019 |
52.33
|
0 | 52.33 | 52.33 | 52.33 | 0 | 0 | 0 | |
19/07/2019 |
52.33
|
0 | 52.33 | 52.33 | 52.33 | 0 | 0 | 0 | |
18/07/2019 |
52.33
|
0 | 52.33 | 52.33 | 52.33 | 0 | 0 | 0 | |
17/07/2019 |
52.33
|
0 | 52.33 | 52.33 | 52.33 | 0 | 0 | 0 | |
16/07/2019 |
52.33
|
0 | 52.33 | 52.33 | 52.33 | 0 | 0 | 0 | |
15/07/2019 |
52.33
|
0 | 52.33 | 52.33 | 52.33 | 0 | 0 | 0 | |
12/07/2019 |
52.33
|
185 | 46.27 | 52.33 | 52.33 | 0 | 0 | 0 | |
11/07/2019 |
46.27
|
0 | 46.27 | 46.27 | 46.27 | 0 | 0 | 0 | |
10/07/2019 |
46.27
|
0 | 46.27 | 46.27 | 46.27 | 0 | 0 | 0 | |
09/07/2019 |
46.27
|
0 | 46.27 | 46.27 | 46.27 | 0 | 0 | 0 | |
08/07/2019 |
46.27
|
0 | 46.27 | 46.27 | 46.27 | 0 | 0 | 0 | |
05/07/2019 |
46.27
|
0 | 46.27 | 46.27 | 46.27 | 0 | 0 | 0 | |
04/07/2019 |
46.27
|
0 | 46.03 | 46.27 | 46.27 | 0 | 0 | 0 | |
03/07/2019 |
46.03
|
200 | 53.51 | 53.51 | 46.03 | 0 | 0 | 0 | |
02/07/2019 |
53.51
|
0 | 53.51 | 53.51 | 53.51 | 0 | 0 | 0 | |
01/07/2019 |
53.51
|
0 | 53.51 | 53.51 | 53.51 | 0 | 0 | 0 | |
28/06/2019 |
53.51
|
100 | 47.06 | 53.51 | 53.51 | 0 | 0 | 0 | |
27/06/2019 |
47.06
|
0 | 47.06 | 47.06 | 47.06 | 0 | 0 | 0 | |
26/06/2019 |
47.06
|
100 | 40.92 | 47.06 | 47.06 | 0 | 0 | 0 | |
25/06/2019 |
40.92
|
0 | 40.92 | 40.92 | 40.92 | 0 | 0 | 0 |