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) |
3.70 | 5.56% | 511,000 | -54,202 | -3.7 |
66.50
72.10
70.20
|
2 tháng
(2024-07-22) |
-10.61 | -13.13% | 1,717,700 | -52,302 | -4.0 |
64.80
80.81
70.20
|
3 tháng
(2024-06-21) |
-9.33 | -11.73% | 2,897,100 | 127,498 | 10.5 |
64.80
82.78
70.20
|
6 tháng
(2024-03-25) |
12.81 | 22.31% | 6,978,100 | 323,182 | 24.4 |
55.65
82.78
70.20
|
12 tháng
(2023-09-25) |
35.67 | 103.30% | 10,096,100 | -221,352 | 3.9 |
33.48
82.78
70.20
|
24 tháng
(2022-09-30) |
36.80 | 110.16% | 10,545,400 | -178,628 | 5.6 |
29.62
82.78
70.20
|
36 tháng
(2021-10-05) |
35.57 | 102.74% | 11,184,100 | -173,497 | 10.3 |
29.62
82.78
70.20
|
60 tháng
(2019-10-16) |
47.33 | 206.99% | 14,133,465 | -234,120 | 7.5 |
20.74
82.78
70.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2019 |
23.44
|
0 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 | |
26/11/2019 |
23.44
|
150 | 23.95 | 23.95 | 23.44 | 0 | 0 | 0 | |
25/11/2019 |
23.95
|
250 | 24.01 | 24.01 | 23.18 | 0 | 0 | 0 | |
22/11/2019 |
24.01
|
5,170 | 24.10 | 24.10 | 22.90 | 0 | 0 | 0 | |
21/11/2019 |
24.10
|
1,570 | 24.01 | 24.10 | 22.87 | 0 | 0 | 0 | |
20/11/2019 |
24.01
|
4,430 | 22.47 | 24.01 | 22.87 | 0 | 0 | 0 | |
19/11/2019 |
22.47
|
10 | 24.01 | 24.01 | 22.47 | 0 | 0 | 0 | |
18/11/2019 |
24.01
|
1,200 | 22.87 | 24.01 | 24.01 | 0 | 0 | 0 | |
15/11/2019 |
22.87
|
10 | 24.01 | 24.01 | 22.87 | 0 | 0 | 0 | |
14/11/2019 |
24.01
|
12,050 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 | |
13/11/2019 |
24.01
|
10,760 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 | |
12/11/2019 |
24.01
|
0 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 | |
11/11/2019 |
24.01
|
7,000 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 | |
08/11/2019 |
24.01
|
1,100 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 | |
07/11/2019 |
24.01
|
5,010 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 | |
06/11/2019 |
24.01
|
210 | 24.01 | 25.10 | 24.01 | 0 | 0 | 0 | |
05/11/2019 |
24.01
|
7,020 | 24.01 | 24.07 | 23.35 | 0 | 0 | 0 | |
04/11/2019 |
24.01
|
27,090 | 24.01 | 24.30 | 24.01 | 0 | 0 | 0 | |
01/11/2019 |
24.01
|
5,000 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 | |
31/10/2019 |
24.01
|
17,390 | 24.01 | 24.01 | 23.98 | 0 | 0 | 0 | |
30/10/2019 |
24.01
|
28,000 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 | |
29/10/2019 |
24.01
|
10,000 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 | |
28/10/2019 |
24.01
|
49,700 | 23.32 | 24.01 | 21.72 | 0 | 0 | 0 | |
25/10/2019 |
23.32
|
360 | 23.44 | 23.44 | 22.87 | 0 | 0 | 0 | |
24/10/2019 |
23.44
|
0 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 | |
23/10/2019 |
23.44
|
10 | 22.30 | 23.44 | 23.44 | 0 | 0 | 0 | |
22/10/2019 |
22.30
|
10 | 22.87 | 22.87 | 22.30 | 0 | 0 | 0 | |
21/10/2019 |
22.87
|
10 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 | |
18/10/2019 |
22.87
|
0 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 | |
17/10/2019 |
22.87
|
0 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 | |
16/10/2019 |
22.87
|
5,820 | 22.87 | 23.67 | 22.87 | 0 | 1,690 | -0.1 | |
15/10/2019 |
22.87
|
1,010 | 23.44 | 23.44 | 22.87 | 0 | 0 | 0 | |
14/10/2019 |
23.44
|
50 | 22.87 | 23.44 | 23.44 | 0 | 0 | 0 | |
11/10/2019 |
22.87
|
500 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 | |
10/10/2019 |
22.87
|
4,220 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 | |
09/10/2019 |
22.87
|
3,820 | 23.72 | 23.90 | 22.87 | 0 | 0 | 0 | |
08/10/2019 |
23.72
|
240 | 23.92 | 23.92 | 23.72 | 0 | 0 | 0 | |
07/10/2019 |
23.92
|
0 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 | |
04/10/2019 |
23.92
|
3,510 | 23.67 | 23.92 | 22.30 | 0 | 3,500 | -0.1 | |
03/10/2019 |
23.67
|
0 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
02/10/2019 |
23.67
|
0 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
01/10/2019 |
23.67
|
0 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
30/09/2019 |
23.67
|
240 | 22.98 | 23.67 | 23.67 | 0 | 0 | 0 | |
27/09/2019 |
22.98
|
0 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 | |
26/09/2019 |
22.98
|
0 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 | |
25/09/2019 |
22.98
|
10 | 23.44 | 23.44 | 22.98 | 0 | 0 | 0 | |
24/09/2019 |
23.44
|
0 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 | |
23/09/2019 |
23.44
|
5,500 | 24.01 | 24.01 | 23.44 | 0 | 0 | 0 | |
20/09/2019 |
24.01
|
0 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 | |
19/09/2019 |
24.01
|
0 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 | |
18/09/2019 |
24.01
|
8,400 | 24.18 | 24.18 | 23.67 | 0 | 0 | 0 | |
17/09/2019 |
24.18
|
13,850 | 23.95 | 24.18 | 24.01 | 0 | 0 | 0 | |
16/09/2019 |
23.95
|
100 | 24.01 | 24.01 | 23.95 | 0 | 0 | 0 | |
13/09/2019 |
24.01
|
13,090 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 | |
12/09/2019 |
24.01
|
4,300 | 24.01 | 24.01 | 23.98 | 0 | 0 | 0 | |
11/09/2019 |
24.01
|
10,030 | 23.98 | 24.01 | 23.47 | 0 | 0 | 0 | |
10/09/2019 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
09/09/2019 |
23.98
|
4,230 | 23.47 | 23.98 | 23.47 | 0 | 1,000 | -0.0 | |
06/09/2019 |
23.47
|
460 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
05/09/2019 |
23.47
|
7,060 | 23.44 | 24.01 | 23.47 | 0 | 0 | 0 | |
04/09/2019 |
23.44
|
10,660 | 23.90 | 24.01 | 23.44 | 0 | 1,000 | -0.0 | |
03/09/2019 |
23.90
|
5,830 | 23.44 | 23.90 | 23.44 | 500 | 0 | 0.0 | |
30/08/2019 |
23.44
|
110 | 24.01 | 24.24 | 23.44 | 0 | 0 | 0 | |
29/08/2019 |
24.01
|
7,430 | 24.01 | 24.01 | 23.98 | 0 | 3,000 | -0.1 | |
28/08/2019 |
24.01
|
1,030 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 | |
27/08/2019 |
24.01
|
3,670 | 23.15 | 24.01 | 22.87 | 0 | 0 | 0 | |
26/08/2019 |
23.15
|
480 | 24.04 | 24.04 | 23.15 | 0 | 0 | 0 | |
23/08/2019 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
22/08/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
22/08/2019 |
24.04
|
2,100 | 23.50 | 24.04 | 24.01 | 0 | 0 | 0 | |
21/08/2019 |
23.50
|
2,910 | 23.50 | 23.50 | 22.88 | 0 | 0 | 0 | |
20/08/2019 |
23.50
|
6,300 | 23.44 | 23.50 | 22.60 | 0 | 0 | 0 | |
19/08/2019 |
23.44
|
2,950 | 22.60 | 23.72 | 23.44 | 500 | 0 | 0.0 | |
16/08/2019 |
22.60
|
4,020 | 23.44 | 23.44 | 22.60 | 0 | 0 | 0 | |
15/08/2019 |
23.44
|
4,430 | 23.16 | 23.44 | 23.44 | 0 | 0 | 0 | |
14/08/2019 |
23.16
|
8,040 | 23.44 | 23.44 | 22.88 | 0 | 0 | 0 | |
13/08/2019 |
23.44
|
4,270 | 22.38 | 23.44 | 22.32 | 0 | 0 | 0 | |
12/08/2019 |
22.38
|
1,380 | 22.88 | 23.16 | 22.32 | 0 | 0 | 0 | |
09/08/2019 |
22.88
|
1,000 | 23.44 | 23.72 | 22.88 | 500 | 0 | 0.0 | |
08/08/2019 |
23.44
|
5,880 | 23.16 | 23.44 | 22.88 | 0 | 0 | 0 | |
07/08/2019 |
23.16
|
3,570 | 22.32 | 23.16 | 22.32 | 0 | 0 | 0 | |
06/08/2019 |
22.32
|
2,000 | 23.44 | 23.44 | 22.32 | 0 | 0 | 0 | |
05/08/2019 |
23.44
|
210 | 23.55 | 23.55 | 23.44 | 0 | 0 | 0 | |
02/08/2019 |
23.55
|
210 | 23.44 | 23.55 | 23.55 | 0 | 0 | 0 | |
01/08/2019 |
23.44
|
3,500 | 23.47 | 23.72 | 23.44 | 500 | 0 | 0.0 | |
31/07/2019 |
23.47
|
5,030 | 23.44 | 23.47 | 22.88 | 0 | 0 | 0 | |
30/07/2019 |
23.44
|
9,010 | 23.44 | 23.44 | 22.88 | 0 | 0 | 0 | |
29/07/2019 |
23.44
|
6,030 | 23.44 | 23.44 | 23.16 | 0 | 0 | 0 | |
26/07/2019 |
23.44
|
6,300 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 | |
25/07/2019 |
23.44
|
8,000 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 | |
24/07/2019 |
23.44
|
13,530 | 22.10 | 23.44 | 22.10 | 0 | 1,900 | -0.1 | |
23/07/2019 |
22.10
|
3,960 | 22.04 | 23.44 | 22.07 | 500 | 0 | 0.0 | |
22/07/2019 |
22.04
|
5,860 | 22.10 | 23.44 | 22.04 | 0 | 0 | 0 | |
19/07/2019 |
22.10
|
17,050 | 22.30 | 23.44 | 22.10 | 500 | 0 | 0.0 | |
18/07/2019 |
22.30
|
2,000 | 21.79 | 22.30 | 22.30 | 0 | 0 | 0 | |
17/07/2019 |
21.79
|
5,000 | 22.21 | 22.21 | 21.79 | 0 | 0 | 0 | |
16/07/2019 |
22.21
|
12,730 | 21.79 | 22.30 | 21.82 | 0 | 0 | 0 | |
15/07/2019 |
21.79
|
5,400 | 21.77 | 21.79 | 21.77 | 0 | 0 | 0 | |
12/07/2019 |
21.77
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 | |
11/07/2019 |
21.77
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 | |
10/07/2019 |
21.77
|
10 | 22.04 | 22.04 | 21.77 | 0 | 0 | 0 |