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) |
-4 | -8.33% | 22,800 | 9,200 | 0.4 |
44
49
44
|
2 tháng
(2024-07-22) |
-2 | -4.35% | 65,500 | 36,700 | 1.7 |
44
50.60
44
|
3 tháng
(2024-06-24) |
0 | 0% | 105,500 | 36,700 | 1.7 |
42
50.60
44
|
6 tháng
(2024-03-25) |
-7.50 | -14.56% | 171,900 | 41,800 | 1.9 |
40
52
44
|
12 tháng
(2023-09-26) |
6.52 | 17.40% | 525,300 | 59,900 | 2.7 |
33.70
52
44
|
24 tháng
(2022-10-03) |
24.85 | 129.77% | 1,460,485 | -50,500 | -0.1 |
17.05
52
44
|
36 tháng
(2021-10-06) |
26.45 | 150.66% | 2,073,030 | -50,200 | -0.1 |
15.05
52
44
|
60 tháng
(2019-10-17) |
20.09 | 84.05% | 4,166,426 | -55,200 | -0.0 |
14.14
52
44
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
10/07/2019 |
24.50
|
1,000 | 24.87 | 24.87 | 24.35 | 500 | 0 | 0.0 | |
09/07/2019 |
24.87
|
200 | 24.87 | 24.87 | 24.87 | 0 | 100 | -0.0 | |
08/07/2019 |
24.87
|
0 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
05/07/2019 |
24.87
|
13,800 | 25.16 | 25.16 | 23.31 | 9,200 | 8,900 | 0.0 | |
04/07/2019 |
25.16
|
100 | 24.94 | 25.16 | 25.16 | 0 | 0 | 0 | |
03/07/2019 |
24.94
|
2,900 | 24.87 | 24.94 | 24.87 | 0 | 0 | 0 | |
02/07/2019 |
24.87
|
2,400 | 24.79 | 25.02 | 24.65 | 1,700 | 0 | 0.1 | |
01/07/2019 |
24.79
|
1,200 | 25.02 | 25.02 | 24.42 | 0 | 0 | 0 | |
28/06/2019 |
25.02
|
500 | 24.87 | 25.02 | 24.79 | 0 | 0 | 0 | |
27/06/2019 |
24.87
|
4,000 | 25.16 | 25.16 | 24.42 | 600 | 0 | 0.0 | |
26/06/2019 |
25.16
|
1,000 | 25.16 | 25.16 | 25.16 | 0 | 0 | 0 | |
25/06/2019 |
25.16
|
1,100 | 25.31 | 25.31 | 25.16 | 0 | 0 | 0 | |
24/06/2019: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
24/06/2019 |
25.31
|
9,900 | 24.57 | 25.90 | 25.16 | 1,600 | 0 | 0.1 | |
21/06/2019 |
24.57
|
1,600 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
20/06/2019 |
24.57
|
4,400 | 24.71 | 24.71 | 24.57 | 0 | 0 | 0 | |
19/06/2019 |
24.71
|
2,300 | 24.44 | 24.71 | 24.57 | 0 | 0 | 0 | |
18/06/2019 |
24.44
|
4,930 | 24.44 | 24.71 | 24.44 | 0 | 0 | 0 | |
17/06/2019 |
24.44
|
16,500 | 25.05 | 25.05 | 24.44 | 0 | 0 | 0 | |
14/06/2019 |
25.05
|
1,200 | 24.64 | 25.05 | 25.05 | 400 | 0 | 0.0 | |
13/06/2019 |
24.64
|
4,800 | 24.57 | 24.78 | 24.57 | 0 | 0 | 0 | |
12/06/2019 |
24.57
|
1,700 | 24.91 | 24.91 | 24.10 | 400 | 0 | 0.0 | |
11/06/2019 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
10/06/2019 |
24.91
|
1,200 | 25.12 | 25.12 | 24.30 | 1,000 | 0 | 0.0 | |
07/06/2019 |
25.12
|
100 | 24.10 | 25.12 | 25.12 | 0 | 0 | 0 | |
06/06/2019 |
24.10
|
200 | 24.78 | 24.78 | 24.10 | 0 | 0 | 0 | |
05/06/2019 |
24.78
|
0 | 24.78 | 24.78 | 24.78 | 0 | 0 | 0 | |
04/06/2019 |
24.78
|
700 | 25.79 | 25.79 | 24.78 | 0 | 0 | 0 | |
03/06/2019 |
25.79
|
0 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
31/05/2019 |
25.79
|
700 | 24.50 | 25.79 | 25.79 | 0 | 0 | 0 | |
30/05/2019 |
24.50
|
1,300 | 24.44 | 24.50 | 24.44 | 0 | 0 | 0 | |
29/05/2019 |
24.44
|
6,500 | 24.64 | 24.64 | 24.44 | 0 | 0 | 0 | |
28/05/2019 |
24.64
|
2,700 | 24.91 | 25.12 | 24.23 | 0 | 0 | 0 | |
27/05/2019 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
24/05/2019 |
24.91
|
300 | 24.57 | 24.91 | 24.16 | 0 | 0 | 0 | |
23/05/2019 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
22/05/2019 |
24.57
|
2,200 | 24.78 | 24.98 | 24.57 | 0 | 0 | 0 | |
21/05/2019 |
24.78
|
1,000 | 25.12 | 25.12 | 24.78 | 0 | 0 | 0 | |
20/05/2019 |
25.12
|
0 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
17/05/2019 |
25.12
|
0 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
16/05/2019 |
25.12
|
2,600 | 24.30 | 26.40 | 24.30 | 0 | 200 | -0.0 | |
15/05/2019 |
24.30
|
600 | 24.37 | 24.37 | 24.30 | 0 | 300 | -0.0 | |
14/05/2019 |
24.37
|
1,000 | 23.89 | 24.37 | 24.10 | 900 | 0 | 0.0 | |
13/05/2019 |
23.89
|
5,200 | 24.23 | 24.71 | 23.89 | 3,000 | 0 | 0.1 | |
10/05/2019 |
24.23
|
600 | 24.23 | 24.30 | 23.21 | 0 | 0 | 0 | |
09/05/2019 |
24.23
|
0 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
08/05/2019 |
24.23
|
2,300 | 24.03 | 24.23 | 24.03 | 0 | 2,100 | -0.1 | |
07/05/2019 |
24.03
|
13,300 | 24.44 | 24.44 | 23.89 | 0 | 0 | 0 | |
06/05/2019 |
24.44
|
100 | 24.37 | 24.44 | 24.44 | 0 | 0 | 0 | |
03/05/2019 |
24.37
|
0 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0 | |
02/05/2019 |
24.37
|
1,200 | 25.18 | 25.18 | 24.10 | 0 | 0 | 0 | |
26/04/2019 |
25.18
|
100 | 25.45 | 25.45 | 25.18 | 0 | 0 | 0 | |
25/04/2019 |
25.45
|
0 | 25.45 | 25.45 | 25.45 | 0 | 0 | 0 | |
24/04/2019 |
25.45
|
2,000 | 24.57 | 25.45 | 22.74 | 200 | 1,700 | -0.1 | |
23/04/2019 |
24.57
|
200 | 24.71 | 24.78 | 24.57 | 0 | 0 | 0 | |
22/04/2019 |
24.71
|
3,100 | 24.71 | 26.20 | 24.44 | 100 | 1,700 | -0.1 | |
19/04/2019 |
24.71
|
700 | 24.91 | 24.98 | 24.71 | 0 | 0 | 0 | |
18/04/2019 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
17/04/2019 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
16/04/2019 |
24.91
|
1,900 | 24.78 | 24.91 | 24.44 | 100 | 1,300 | -0.0 | |
12/04/2019 |
24.78
|
0 | 24.78 | 24.78 | 24.78 | 0 | 0 | 0 | |
11/04/2019 |
24.78
|
0 | 24.78 | 24.78 | 24.78 | 0 | 0 | 0 | |
10/04/2019 |
24.78
|
0 | 24.78 | 24.78 | 24.78 | 0 | 0 | 0 | |
09/04/2019 |
24.78
|
800 | 26.13 | 26.13 | 24.78 | 0 | 0 | 0 | |
08/04/2019 |
26.13
|
500 | 26.34 | 26.34 | 26.07 | 0 | 0 | 0 | |
05/04/2019 |
26.34
|
0 | 26.34 | 26.34 | 26.34 | 0 | 0 | 0 | |
04/04/2019 |
26.34
|
0 | 26.34 | 26.34 | 26.34 | 0 | 0 | 0 | |
03/04/2019 |
26.34
|
0 | 26.34 | 26.34 | 26.34 | 0 | 0 | 0 | |
02/04/2019 |
26.34
|
0 | 26.34 | 26.34 | 26.34 | 0 | 0 | 0 | |
01/04/2019 |
26.34
|
100 | 26.88 | 26.88 | 26.34 | 0 | 0 | 0 | |
29/03/2019 |
26.88
|
1,100 | 28.51 | 28.51 | 25.66 | 100 | 0 | 0.0 | |
28/03/2019 |
28.51
|
200 | 26.40 | 28.51 | 27.15 | 200 | 0 | 0.0 | |
27/03/2019 |
26.40
|
3,200 | 25.73 | 26.40 | 24.44 | 0 | 0 | 0 | |
26/03/2019 |
25.73
|
0 | 25.73 | 25.73 | 25.73 | 0 | 0 | 0 | |
25/03/2019 |
25.73
|
0 | 25.73 | 25.73 | 25.73 | 0 | 0 | 0 | |
22/03/2019 |
25.73
|
4,800 | 26.34 | 26.34 | 24.98 | 100 | 0 | 0.0 | |
21/03/2019 |
26.34
|
1,700 | 26.13 | 26.34 | 26.20 | 1,700 | 200 | 0.1 | |
20/03/2019 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
19/03/2019 |
26.13
|
100 | 25.39 | 26.13 | 26.13 | 0 | 0 | 0 | |
18/03/2019 |
25.39
|
1,100 | 25.12 | 25.52 | 25.12 | 100 | 0 | 0.0 | |
15/03/2019 |
25.12
|
2,400 | 25.73 | 25.73 | 25.12 | 0 | 0 | 0 | |
14/03/2019 |
25.73
|
1,800 | 26.40 | 26.40 | 25.12 | 0 | 0 | 0 | |
13/03/2019 |
26.40
|
4,000 | 24.78 | 26.40 | 24.84 | 300 | 0 | 0.0 | |
12/03/2019 |
24.78
|
900 | 24.71 | 24.84 | 24.71 | 0 | 0 | 0 | |
11/03/2019 |
24.71
|
2,900 | 24.57 | 24.84 | 24.71 | 0 | 0 | 0 | |
08/03/2019 |
24.57
|
500 | 25.05 | 25.05 | 24.44 | 0 | 0 | 0 | |
07/03/2019 |
25.05
|
300 | 25.39 | 25.39 | 23.42 | 0 | 0 | 0 | |
06/03/2019 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
05/03/2019 |
25.39
|
400 | 24.84 | 25.39 | 23.15 | 0 | 0 | 0 | |
04/03/2019 |
24.84
|
1,500 | 24.78 | 24.84 | 24.71 | 1,000 | 0 | 0.0 | |
01/03/2019 |
24.78
|
200 | 24.44 | 24.78 | 24.78 | 0 | 0 | 0 | |
28/02/2019 |
24.44
|
300 | 25.32 | 25.32 | 24.44 | 0 | 0 | 0 | |
27/02/2019 |
25.32
|
100 | 24.91 | 25.32 | 25.32 | 0 | 0 | 0 | |
26/02/2019 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
25/02/2019 |
24.91
|
2,200 | 24.71 | 25.52 | 24.10 | 0 | 0 | 0 | |
22/02/2019 |
24.71
|
0 | 24.71 | 24.71 | 24.71 | 0 | 0 | 0 | |
21/02/2019 |
24.71
|
1,000 | 24.44 | 24.71 | 24.50 | 0 | 500 | -0.0 | |
20/02/2019 |
24.44
|
500 | 24.98 | 24.98 | 24.44 | 0 | 500 | -0.0 | |
19/02/2019 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
18/02/2019 |
24.98
|
1,600 | 24.91 | 25.39 | 24.98 | 0 | 0 | 0 |