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) |
-2.01 | -9.11% | 43,300 | 1,100 | 0.0 |
19.60
22.40
20.10
|
2 tháng
(2024-07-22) |
-0.64 | -3.10% | 70,000 | -1,080 | -0.0 |
18.92
22.40
20.10
|
3 tháng
(2024-06-24) |
-0.46 | -2.24% | 84,900 | 820 | 0.0 |
18.92
22.40
20.10
|
6 tháng
(2024-03-25) |
-0.83 | -3.95% | 111,800 | -2,380 | -0.0 |
18.92
22.94
20.10
|
12 tháng
(2023-09-26) |
0.73 | 3.76% | 170,700 | 2,120 | 0.1 |
16.91
22.94
20.10
|
24 tháng
(2022-10-03) |
3.55 | 21.43% | 270,502 | 3,920 | 0.1 |
11.97
22.94
20.10
|
36 tháng
(2021-10-06) |
-4.18 | -17.23% | 3,772,662 | -251,373 | -6.2 |
11.97
24.44
20.10
|
60 tháng
(2019-10-17) |
-1.45 | -6.75% | 4,242,699 | -246,120 | -5.9 |
11.97
27.84
20.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
10/07/2019 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
09/07/2019 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
08/07/2019 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
05/07/2019 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
04/07/2019 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
03/07/2019 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
02/07/2019 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
01/07/2019 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
28/06/2019 |
22.33
|
7,300 | 20.35 | 22.33 | 19.50 | 100 | 0 | 0.0 | |
27/06/2019 |
20.35
|
0 | 20.35 | 20.35 | 20.35 | 0 | 0 | 0 | |
26/06/2019 |
20.35
|
0 | 20.35 | 20.35 | 20.35 | 0 | 0 | 0 | |
25/06/2019 |
20.35
|
300 | 22.12 | 22.12 | 20.35 | 0 | 0 | 0 | |
24/06/2019 |
22.12
|
0 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 | |
21/06/2019 |
22.12
|
0 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 | |
20/06/2019 |
22.12
|
0 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 | |
19/06/2019 |
22.12
|
0 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 | |
18/06/2019 |
22.12
|
0 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 | |
17/06/2019 |
22.12
|
0 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 | |
14/06/2019 |
22.12
|
0 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 | |
13/06/2019 |
22.12
|
0 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 | |
12/06/2019 |
22.12
|
0 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 | |
11/06/2019 |
22.12
|
0 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 | |
10/06/2019 |
22.12
|
0 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 | |
07/06/2019 |
22.12
|
0 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 | |
06/06/2019 |
22.12
|
0 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 | |
05/06/2019 |
22.12
|
0 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 | |
04/06/2019 |
22.12
|
0 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 | |
03/06/2019 |
22.12
|
200 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 | |
31/05/2019: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) | |||||||||
31/05/2019 |
22.12
|
100 | 21.15 | 22.12 | 22.12 | 0 | 100 | -0.0 | |
30/05/2019 |
21.15
|
0 | 21.15 | 21.15 | 21.15 | 0 | 0 | 0 | |
29/05/2019 |
21.15
|
0 | 21.15 | 21.15 | 21.15 | 0 | 0 | 0 | |
28/05/2019 |
21.15
|
0 | 21.15 | 21.15 | 21.15 | 0 | 0 | 0 | |
27/05/2019 |
21.15
|
0 | 21.15 | 21.15 | 21.15 | 0 | 0 | 0 | |
24/05/2019 |
21.15
|
100 | 19.26 | 21.15 | 21.15 | 100 | 0 | 0 | |
23/05/2019 |
19.26
|
0 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 | |
22/05/2019 |
19.26
|
100 | 21.38 | 21.38 | 19.26 | 0 | 0 | 0 | |
21/05/2019 |
21.38
|
0 | 21.38 | 21.38 | 21.38 | 0 | 0 | 0 | |
20/05/2019 |
21.38
|
0 | 21.38 | 21.38 | 21.38 | 0 | 0 | 0 | |
17/05/2019 |
21.38
|
410 | 19.49 | 21.38 | 18.16 | 300 | 0 | 0.0 | |
16/05/2019 |
19.49
|
0 | 19.49 | 19.49 | 19.49 | 0 | 0 | 0 | |
15/05/2019 |
19.49
|
0 | 19.49 | 19.49 | 19.49 | 0 | 0 | 0 | |
14/05/2019 |
19.49
|
0 | 19.49 | 19.49 | 19.49 | 0 | 0 | 0 | |
13/05/2019 |
19.49
|
300 | 21.61 | 21.61 | 19.49 | 0 | 0 | 0 | |
10/05/2019 |
21.61
|
0 | 21.61 | 21.61 | 21.61 | 0 | 0 | 0 | |
09/05/2019 |
21.61
|
400 | 19.66 | 21.61 | 17.93 | 300 | 0 | 0.0 | |
08/05/2019 |
19.66
|
300 | 17.88 | 19.66 | 19.66 | 0 | 0 | 0 | |
07/05/2019 |
17.88
|
100 | 18.97 | 18.97 | 17.88 | 0 | 0 | 0 | |
06/05/2019 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
03/05/2019 |
18.97
|
100 | 20.98 | 20.98 | 18.97 | 0 | 0 | 0 | |
02/05/2019 |
20.98
|
0 | 20.98 | 20.98 | 20.98 | 0 | 0 | 0 | |
26/04/2019 |
20.98
|
210 | 19.08 | 20.98 | 18.97 | 100 | 100 | 0.0 | |
25/04/2019 |
19.08
|
1,000 | 20.75 | 20.75 | 18.97 | 100 | 0 | 0.0 | |
24/04/2019 |
20.75
|
7,100 | 18.91 | 20.75 | 17.93 | 6,000 | 0 | 0.2 | |
23/04/2019 |
18.91
|
600 | 18.91 | 18.91 | 17.53 | 500 | 0 | 0.0 | |
22/04/2019 |
18.91
|
0 | 18.91 | 18.91 | 18.91 | 0 | 0 | 0 | |
19/04/2019 |
18.91
|
700 | 17.82 | 18.91 | 17.24 | 600 | 0 | 0.0 | |
18/04/2019 |
17.82
|
400 | 18.39 | 18.39 | 16.84 | 300 | 0 | 0.0 | |
17/04/2019 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
16/04/2019 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
12/04/2019 |
18.39
|
600 | 17.82 | 18.39 | 18.34 | 600 | 0 | 0.0 | |
11/04/2019 |
17.82
|
0 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 | |
10/04/2019 |
17.82
|
0 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 | |
09/04/2019 |
17.82
|
10 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 | |
08/04/2019 |
17.82
|
0 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 | |
05/04/2019 |
17.82
|
0 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 | |
04/04/2019 |
17.82
|
0 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 | |
03/04/2019 |
17.82
|
300 | 17.82 | 17.82 | 17.82 | 0 | 300 | -0.0 | |
02/04/2019 |
17.82
|
600 | 17.76 | 17.82 | 17.47 | 0 | 500 | -0.0 | |
01/04/2019 |
17.76
|
100 | 19.20 | 19.20 | 17.76 | 0 | 0 | 0 | |
29/03/2019 |
19.20
|
800 | 17.82 | 19.20 | 18.91 | 800 | 0 | 0.0 | |
28/03/2019 |
17.82
|
100 | 17.59 | 17.82 | 17.82 | 0 | 0 | 0 | |
27/03/2019 |
17.59
|
700 | 19.54 | 19.54 | 17.59 | 0 | 0 | 0 | |
26/03/2019 |
19.54
|
1,510 | 17.88 | 19.54 | 16.73 | 500 | 0 | 0.0 | |
25/03/2019 |
17.88
|
100 | 19.83 | 19.83 | 17.88 | 0 | 0 | 0 | |
22/03/2019 |
19.83
|
4,950 | 18.11 | 19.83 | 16.78 | 1,500 | 0 | 0.1 | |
21/03/2019 |
18.11
|
0 | 18.11 | 18.11 | 18.11 | 0 | 0 | 0 | |
20/03/2019 |
18.11
|
100 | 20.06 | 20.06 | 18.11 | 0 | 0 | 0 | |
19/03/2019 |
20.06
|
1,600 | 19.49 | 20.06 | 17.65 | 400 | 1,000 | -0.0 | |
18/03/2019 |
19.49
|
0 | 19.49 | 19.49 | 19.49 | 0 | 0 | 0 | |
15/03/2019 |
19.49
|
300 | 17.82 | 19.49 | 19.49 | 300 | 0 | 0.0 | |
14/03/2019 |
17.82
|
0 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 | |
13/03/2019 |
17.82
|
0 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 | |
12/03/2019 |
17.82
|
100 | 18.97 | 18.97 | 17.82 | 0 | 0 | 0 | |
11/03/2019 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
08/03/2019 |
18.97
|
200 | 17.24 | 18.97 | 18.97 | 200 | 0 | 0.0 | |
07/03/2019 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
06/03/2019 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
05/03/2019 |
17.24
|
100 | 17.93 | 17.93 | 17.24 | 0 | 0 | 0 | |
04/03/2019 |
17.93
|
0 | 17.93 | 17.93 | 17.93 | 0 | 0 | 0 | |
01/03/2019 |
17.93
|
344 | 18.62 | 18.62 | 17.82 | 0 | 0 | 0 | |
28/02/2019 |
18.62
|
500 | 16.96 | 18.62 | 18.62 | 500 | 0 | 0.0 | |
27/02/2019 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 | |
26/02/2019 |
16.96
|
200 | 17.99 | 17.99 | 16.96 | 0 | 0 | 0 | |
25/02/2019 |
17.99
|
200 | 17.53 | 17.99 | 17.99 | 0 | 0 | 0 | |
22/02/2019 |
17.53
|
600 | 18.39 | 18.91 | 17.53 | 300 | 0 | 0.0 | |
21/02/2019 |
18.39
|
1,000 | 18.97 | 18.97 | 18.39 | 0 | 0 | 0 | |
20/02/2019 |
18.97
|
200 | 18.11 | 18.97 | 18.97 | 200 | 0 | 0.0 | |
19/02/2019 |
18.11
|
3,150 | 20.06 | 20.06 | 18.11 | 0 | 0 | 0 | |
18/02/2019 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 |