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) |
3.40 | 22.97% | 73,100 | -3 | -0.0 |
14.80
19.80
17.20
|
2 tháng
(2024-07-22) |
-0.30 | -1.62% | 84,400 | -903 | -0.0 |
14.50
19.80
17.20
|
3 tháng
(2024-06-24) |
1.20 | 7.06% | 95,600 | -903 | -0.0 |
14.50
19.80
17.20
|
6 tháng
(2024-03-25) |
4.60 | 33.82% | 363,813 | -1,003 | -0.0 |
11.50
19.80
17.20
|
12 tháng
(2023-09-26) |
5.10 | 38.93% | 439,409 | -3,003 | -0.0 |
11
19.80
17.20
|
24 tháng
(2022-10-03) |
5 | 37.88% | 1,041,609 | -64,782 | -0.7 |
10
19.80
17.20
|
36 tháng
(2021-10-06) |
5.18 | 39.74% | 4,359,174 | -69,882 | -0.8 |
10
22.31
17.20
|
60 tháng
(2019-10-17) |
-3.45 | -15.92% | 5,848,634 | -104,520 | -1.2 |
10
28.31
17.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
22.92
|
19 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
10/07/2019 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
09/07/2019 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
08/07/2019 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
05/07/2019 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
04/07/2019 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
03/07/2019 |
22.92
|
81 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
02/07/2019 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
01/07/2019 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
28/06/2019 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
27/06/2019 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
26/06/2019 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
25/06/2019 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
24/06/2019 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
21/06/2019 |
22.92
|
110 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
20/06/2019 |
22.83
|
0 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 | |
19/06/2019 |
22.83
|
0 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 | |
18/06/2019 |
22.83
|
0 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 | |
17/06/2019 |
22.83
|
0 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 | |
14/06/2019 |
22.83
|
0 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 | |
13/06/2019 |
22.83
|
0 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 | |
12/06/2019 |
22.83
|
0 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 | |
11/06/2019 |
22.83
|
1,500 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 | |
10/06/2019 |
22.83
|
0 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 | |
07/06/2019 |
22.83
|
18,700 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 | |
06/06/2019 |
23.29
|
20,100 | 23.29 | 23.38 | 23.29 | 0 | 0 | 0 | |
05/06/2019 |
23.29
|
2,300 | 23.38 | 23.38 | 23.29 | 0 | 0 | 0 | |
04/06/2019 |
24.02
|
500 | 24.02 | 24.02 | 24.02 | 0 | 0 | 0 | |
03/06/2019 |
24.02
|
97 | 24.02 | 24.02 | 24.02 | 0 | 0 | 0 | |
31/05/2019 |
24.02
|
10 | 24.02 | 24.02 | 24.02 | 0 | 0 | 0 | |
30/05/2019 |
24.02
|
0 | 24.02 | 24.02 | 24.02 | 0 | 0 | 0 | |
29/05/2019 |
24.02
|
1,000 | 24.02 | 24.02 | 24.02 | 0 | 0 | 0 | |
28/05/2019 |
23.75
|
0 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 | |
27/05/2019 |
23.75
|
0 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 | |
24/05/2019 |
23.75
|
6,000 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 | |
23/05/2019 |
23.75
|
13,000 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 | |
22/05/2019 |
23.75
|
3,000 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 | |
21/05/2019 |
23.75
|
9,000 | 23.75 | 23.75 | 20.18 | 0 | 0 | 0 | |
20/05/2019 |
23.75
|
6,300 | 23.75 | 23.75 | 23.65 | 0 | 0 | 0 | |
17/05/2019 |
23.29
|
13,901 | 23.65 | 23.75 | 23.29 | 0 | 0 | 0 | |
16/05/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
16/05/2019 |
23.20
|
200 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
15/05/2019 |
22.92
|
50,700 | 22.22 | 22.92 | 22.22 | 0 | 0 | 0 | |
14/05/2019 |
22.40
|
1,210 | 21.96 | 22.40 | 21.96 | 0 | 0 | 0 | |
13/05/2019 |
21.96
|
1,010 | 22.05 | 22.05 | 21.96 | 0 | 0 | 0 | |
10/05/2019 |
22.31
|
1,200 | 21.96 | 22.31 | 21.96 | 0 | 0 | 0 | |
09/05/2019 |
21.96
|
1,000 | 21.96 | 21.96 | 21.96 | 0 | 0 | 0 | |
08/05/2019 |
21.96
|
4,000 | 22.05 | 22.05 | 21.96 | 0 | 0 | 0 | |
07/05/2019 |
21.96
|
2,029 | 21.96 | 21.96 | 21.96 | 0 | 0 | 0 | |
06/05/2019 |
21.96
|
9,300 | 21.96 | 21.96 | 21.96 | 0 | 0 | 0 | |
03/05/2019 |
21.96
|
2,000 | 21.96 | 21.96 | 21.96 | 0 | 0 | 0 | |
02/05/2019 |
21.96
|
5,100 | 21.96 | 21.96 | 21.96 | 0 | 0 | 0 | |
26/04/2019 |
21.96
|
0 | 21.96 | 21.96 | 21.96 | 0 | 0 | 0 | |
25/04/2019 |
21.96
|
0 | 21.96 | 21.96 | 21.96 | 0 | 0 | 0 | |
24/04/2019 |
21.96
|
20 | 21.96 | 21.96 | 21.96 | 0 | 20 | -0.0 | |
23/04/2019 |
21.96
|
24,080 | 21.96 | 22.05 | 21.96 | 0 | 0 | 0 | |
22/04/2019 |
21.96
|
1,000 | 21.96 | 21.96 | 21.96 | 0 | 0 | 0 | |
19/04/2019 |
21.96
|
5,200 | 21.96 | 21.96 | 21.96 | 0 | 0 | 0 | |
18/04/2019 |
21.87
|
16,032 | 21.78 | 21.87 | 21.78 | 32 | 0 | 0.0 | |
17/04/2019 |
21.78
|
4,000 | 21.78 | 21.78 | 21.78 | 0 | 0 | 0 | |
16/04/2019 |
21.78
|
1,000 | 21.78 | 21.78 | 21.78 | 0 | 0 | 0 | |
12/04/2019 |
21.78
|
8,800 | 21.78 | 21.78 | 21.78 | 0 | 8,800 | -0.2 | |
11/04/2019 |
21.96
|
6,200 | 21.96 | 21.96 | 21.96 | 0 | 0 | 0 | |
10/04/2019 |
21.96
|
6,100 | 21.78 | 21.96 | 21.52 | 0 | 0 | 0 | |
09/04/2019 |
21.87
|
3,000 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
08/04/2019 |
21.87
|
300 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
05/04/2019 |
21.52
|
5,500 | 21.69 | 21.69 | 18.09 | 0 | 0 | 0 | |
04/04/2019 |
21.08
|
1,600 | 21.69 | 21.69 | 21.08 | 0 | 0 | 0 | |
03/04/2019 |
21.78
|
40 | 21.78 | 21.78 | 21.78 | 0 | 0 | 0 | |
02/04/2019 |
21.78
|
0 | 21.78 | 21.78 | 21.78 | 0 | 0 | 0 | |
01/04/2019 |
21.78
|
200 | 21.78 | 21.78 | 21.78 | 0 | 0 | 0 | |
29/03/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
29/03/2019 |
22.40
|
3,400 | 21.96 | 22.40 | 21.52 | 0 | 0 | 0 | |
28/03/2019 |
21.52
|
103 | 21.52 | 21.52 | 21.52 | 0 | 0 | 0 | |
27/03/2019 |
21.86
|
600 | 21.10 | 21.86 | 21.10 | 0 | 0 | 0 | |
26/03/2019 |
21.10
|
36 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
25/03/2019 |
21.10
|
1,000 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
22/03/2019 |
21.10
|
2,000 | 21.18 | 21.52 | 21.10 | 0 | 0 | 0 | |
21/03/2019 |
21.10
|
2,000 | 21.18 | 21.18 | 21.10 | 1,000 | 0 | 0.0 | |
20/03/2019 |
21.18
|
610 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
19/03/2019 |
21.10
|
301 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
18/03/2019 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
15/03/2019 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
14/03/2019 |
21.18
|
28 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
13/03/2019 |
21.18
|
1,000 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
12/03/2019 |
21.10
|
3,100 | 21.18 | 21.18 | 21.10 | 0 | 0 | 0 | |
11/03/2019 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
08/03/2019 |
21.10
|
4,024 | 21.18 | 21.18 | 21.10 | 0 | 0 | 0 | |
07/03/2019 |
21.52
|
600 | 21.27 | 21.52 | 21.27 | 0 | 0 | 0 | |
06/03/2019 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
05/03/2019 |
21.18
|
138 | 21.18 | 21.18 | 21.18 | 0 | 24 | -0.0 | |
04/03/2019 |
21.52
|
200 | 21.52 | 21.52 | 21.52 | 0 | 0 | 0 | |
01/03/2019 |
21.52
|
1,000 | 21.52 | 21.52 | 21.52 | 0 | 0 | 0 | |
28/02/2019 |
21.43
|
2,001 | 21.77 | 21.77 | 21.43 | 0 | 0 | 0 | |
27/02/2019 |
21.27
|
1,084 | 21.27 | 21.27 | 18.73 | 0 | 0 | 0 | |
26/02/2019 |
22.02
|
0 | 22.02 | 22.02 | 22.02 | 0 | 0 | 0 | |
25/02/2019 |
22.02
|
0 | 22.02 | 22.02 | 22.02 | 0 | 0 | 0 | |
22/02/2019 |
22.02
|
0 | 22.02 | 22.02 | 22.02 | 0 | 0 | 0 | |
21/02/2019 |
21.94
|
1,900 | 22.02 | 22.02 | 21.94 | 0 | 300 | -0.0 | |
20/02/2019 |
22.02
|
0 | 22.02 | 22.02 | 22.02 | 0 | 0 | 0 | |
19/02/2019 |
21.94
|
21,200 | 21.52 | 22.36 | 21.52 | 0 | 0 | 0 | |
18/02/2019 |
21.35
|
11,000 | 21.10 | 21.35 | 21.10 | 0 | 0 | 0 |