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) |
0 | 0% | 0 | 0 | 0 |
28.90
28.90
28.90
|
2 tháng
(2024-07-22) |
1.40 | 5.09% | 20,900 | -10,800 | -0.3 |
26
29.50
28.90
|
3 tháng
(2024-06-24) |
-1.10 | -3.67% | 28,000 | -10,900 | -0.3 |
26
30.20
28.90
|
6 tháng
(2024-03-25) |
3.33 | 13% | 102,612 | -32,000 | -0.9 |
22.74
31.20
28.90
|
12 tháng
(2023-09-26) |
-3.85 | -11.75% | 126,864 | -32,800 | -0.9 |
22.74
34.92
28.90
|
24 tháng
(2022-10-03) |
3.32 | 12.99% | 143,283 | -31,300 | -0.8 |
22.74
34.92
28.90
|
36 tháng
(2021-10-06) |
5.45 | 23.26% | 215,484 | -35,300 | -0.9 |
19.30
39.99
28.90
|
60 tháng
(2019-10-17) |
0.40 | 1.42% | 334,845 | -44,400 | -1.2 |
14.28
39.99
28.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
35.35
|
0 | 35.35 | 35.35 | 35.35 | 0 | 0 | 0 | |
10/07/2019 |
35.35
|
0 | 35.35 | 35.35 | 35.35 | 0 | 0 | 0 | |
09/07/2019 |
35.35
|
0 | 35.35 | 35.35 | 35.35 | 0 | 0 | 0 | |
08/07/2019 |
35.35
|
0 | 35.35 | 35.35 | 35.35 | 0 | 0 | 0 | |
05/07/2019 |
35.35
|
100 | 35.35 | 35.35 | 35.35 | 0 | 0 | 0 | |
04/07/2019 |
39.68
|
0 | 39.68 | 39.68 | 39.68 | 0 | 0 | 0 | |
03/07/2019 |
39.68
|
0 | 39.68 | 39.68 | 39.68 | 0 | 0 | 0 | |
02/07/2019 |
39.68
|
0 | 39.68 | 39.68 | 39.68 | 0 | 0 | 0 | |
01/07/2019 |
39.68
|
100 | 39.68 | 39.68 | 39.68 | 0 | 0 | 0 | |
28/06/2019 |
44.80
|
0 | 44.80 | 44.80 | 44.80 | 0 | 0 | 0 | |
27/06/2019 |
44.80
|
0 | 44.80 | 44.80 | 44.80 | 0 | 0 | 0 | |
26/06/2019 |
44.80
|
100 | 44.80 | 44.80 | 44.80 | 100 | 0 | 0.0 | |
25/06/2019 |
38.96
|
0 | 38.96 | 38.96 | 38.96 | 0 | 0 | 0 | |
24/06/2019 |
38.96
|
0 | 38.96 | 38.96 | 38.96 | 0 | 0 | 0 | |
21/06/2019 |
38.96
|
0 | 38.96 | 38.96 | 38.96 | 0 | 0 | 0 | |
20/06/2019 |
38.96
|
100 | 38.96 | 38.96 | 38.96 | 100 | 0 | 0.0 | |
19/06/2019 |
33.91
|
0 | 33.91 | 33.91 | 33.91 | 0 | 0 | 0 | |
18/06/2019 |
33.91
|
0 | 33.91 | 33.91 | 33.91 | 0 | 0 | 0 | |
17/06/2019 |
33.91
|
100 | 33.91 | 33.91 | 33.91 | 0 | 0 | 0 | |
14/06/2019 |
39.68
|
0 | 39.68 | 39.68 | 39.68 | 0 | 0 | 0 | |
13/06/2019 |
39.68
|
0 | 39.68 | 39.68 | 39.68 | 0 | 0 | 0 | |
12/06/2019 |
39.68
|
0 | 39.68 | 39.68 | 39.68 | 0 | 0 | 0 | |
11/06/2019 |
39.68
|
0 | 39.68 | 39.68 | 39.68 | 0 | 0 | 0 | |
10/06/2019 |
39.68
|
0 | 39.68 | 39.68 | 39.68 | 0 | 0 | 0 | |
07/06/2019 |
39.68
|
0 | 39.68 | 39.68 | 39.68 | 0 | 0 | 0 | |
06/06/2019 |
39.68
|
0 | 39.68 | 39.68 | 39.68 | 0 | 0 | 0 | |
05/06/2019 |
39.68
|
0 | 39.68 | 39.68 | 39.68 | 0 | 0 | 0 | |
04/06/2019 |
39.68
|
0 | 39.68 | 39.68 | 39.68 | 0 | 0 | 0 | |
03/06/2019 |
39.68
|
0 | 39.68 | 39.68 | 39.68 | 0 | 0 | 0 | |
31/05/2019 |
39.68
|
0 | 39.68 | 39.68 | 39.68 | 0 | 0 | 0 | |
30/05/2019 |
39.68
|
0 | 39.68 | 39.68 | 39.68 | 0 | 0 | 0 | |
29/05/2019 |
39.68
|
0 | 39.68 | 39.68 | 39.68 | 0 | 0 | 0 | |
28/05/2019 |
39.68
|
100 | 39.68 | 39.68 | 39.68 | 100 | 0 | 0.0 | |
27/05/2019: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
27/05/2019 |
41.12
|
0 | 41.12 | 41.12 | 41.12 | 0 | 0 | 0 | |
24/05/2019 |
41.12
|
0 | 41.12 | 41.12 | 41.12 | 0 | 0 | 0 | |
23/05/2019 |
41.12
|
0 | 41.12 | 41.12 | 41.12 | 0 | 0 | 0 | |
22/05/2019 |
41.12
|
0 | 41.12 | 41.12 | 41.12 | 0 | 0 | 0 | |
21/05/2019 |
41.12
|
0 | 41.12 | 41.12 | 41.12 | 0 | 0 | 0 | |
20/05/2019 |
41.12
|
0 | 41.12 | 41.12 | 41.12 | 0 | 0 | 0 | |
17/05/2019 |
41.12
|
0 | 41.12 | 41.12 | 41.12 | 0 | 0 | 0 | |
16/05/2019 |
41.12
|
0 | 41.12 | 41.12 | 41.12 | 0 | 0 | 0 | |
15/05/2019 |
41.12
|
100 | 41.12 | 41.12 | 41.12 | 100 | 0 | 0.0 | |
14/05/2019 |
35.76
|
0 | 35.76 | 35.76 | 35.76 | 0 | 0 | 0 | |
13/05/2019 |
35.76
|
0 | 35.76 | 35.76 | 35.76 | 0 | 0 | 0 | |
10/05/2019 |
35.76
|
0 | 35.76 | 35.76 | 35.76 | 0 | 0 | 0 | |
09/05/2019 |
35.76
|
0 | 35.76 | 35.76 | 35.76 | 0 | 0 | 0 | |
08/05/2019 |
35.76
|
0 | 35.76 | 35.76 | 35.76 | 0 | 0 | 0 | |
07/05/2019 |
35.76
|
100 | 35.76 | 35.76 | 35.76 | 0 | 0 | 0 | |
06/05/2019 |
41.48
|
100 | 41.48 | 41.48 | 41.48 | 0 | 0 | 0 | |
03/05/2019 |
48.27
|
100 | 48.27 | 48.27 | 48.27 | 100 | 0 | 0.0 | |
02/05/2019 |
41.98
|
100 | 41.98 | 41.98 | 41.98 | 100 | 0 | 0.0 | |
26/04/2019 |
36.54
|
0 | 36.54 | 36.54 | 36.54 | 0 | 0 | 0 | |
25/04/2019 |
36.54
|
0 | 36.54 | 36.54 | 36.54 | 0 | 0 | 0 | |
24/04/2019 |
36.54
|
0 | 36.54 | 36.54 | 36.54 | 0 | 0 | 0 | |
23/04/2019 |
36.54
|
0 | 36.54 | 36.54 | 36.54 | 0 | 0 | 0 | |
22/04/2019 |
36.47
|
200 | 36.61 | 36.61 | 36.47 | 100 | 0 | 0.0 | |
19/04/2019 |
31.89
|
100 | 31.89 | 31.89 | 31.89 | 100 | 0 | 0.0 | |
18/04/2019 |
27.75
|
0 | 27.75 | 27.75 | 27.75 | 0 | 0 | 0 | |
17/04/2019 |
27.75
|
0 | 27.75 | 27.75 | 27.75 | 0 | 0 | 0 | |
16/04/2019 |
27.75
|
0 | 27.75 | 27.75 | 27.75 | 0 | 0 | 0 | |
12/04/2019 |
27.75
|
0 | 27.75 | 27.75 | 27.75 | 0 | 0 | 0 | |
11/04/2019 |
27.75
|
0 | 27.75 | 27.75 | 27.75 | 0 | 0 | 0 | |
10/04/2019 |
27.75
|
0 | 27.75 | 27.75 | 27.75 | 0 | 0 | 0 | |
09/04/2019 |
27.75
|
0 | 27.75 | 27.75 | 27.75 | 0 | 0 | 0 | |
08/04/2019 |
27.75
|
100 | 27.75 | 27.75 | 27.75 | 100 | 0 | 0.0 | |
05/04/2019 |
24.17
|
0 | 24.17 | 24.17 | 24.17 | 0 | 0 | 0 | |
04/04/2019 |
24.17
|
0 | 24.17 | 24.17 | 24.17 | 0 | 0 | 0 | |
03/04/2019 |
24.17
|
0 | 24.17 | 24.17 | 24.17 | 0 | 0 | 0 | |
02/04/2019 |
24.17
|
100 | 24.17 | 24.17 | 24.17 | 100 | 0 | 0.0 | |
01/04/2019 |
21.02
|
0 | 21.02 | 21.02 | 21.02 | 0 | 0 | 0 | |
29/03/2019 |
21.02
|
0 | 21.02 | 21.02 | 21.02 | 0 | 0 | 0 | |
28/03/2019 |
21.02
|
0 | 21.02 | 21.02 | 21.02 | 0 | 0 | 0 | |
27/03/2019 |
21.02
|
0 | 21.02 | 21.02 | 21.02 | 0 | 0 | 0 | |
26/03/2019 |
21.02
|
0 | 21.02 | 21.02 | 21.02 | 0 | 0 | 0 | |
25/03/2019 |
21.02
|
0 | 21.02 | 21.02 | 21.02 | 0 | 0 | 0 | |
22/03/2019 |
21.02
|
100 | 21.02 | 21.02 | 21.02 | 100 | 0 | 0.0 | |
21/03/2019 |
18.31
|
100 | 18.31 | 18.31 | 18.31 | 100 | 0 | 0.0 | |
20/03/2019 |
15.95
|
100 | 15.95 | 15.95 | 15.95 | 100 | 0 | 0.0 | |
19/03/2019 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
18/03/2019 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
15/03/2019 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
14/03/2019 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
13/03/2019 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
12/03/2019 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
11/03/2019 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
08/03/2019 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
07/03/2019 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
06/03/2019 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
05/03/2019 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
04/03/2019 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
01/03/2019 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
28/02/2019 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
27/02/2019 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
26/02/2019 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
25/02/2019 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
22/02/2019 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
21/02/2019 |
13.87
|
100 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
20/02/2019 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
19/02/2019 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
18/02/2019 |
12.73
|
100 | 12.73 | 12.73 | 12.73 | 0 | 100 | -0.0 |