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 | 5.97% | 150,800 | -2,100 | -0.1 |
62
76
65.70
|
2 tháng
(2024-07-22) |
11.20 | 20.55% | 151,900 | -2,100 | -0.1 |
54.50
76
65.70
|
3 tháng
(2024-06-21) |
7.20 | 12.31% | 156,700 | -2,100 | -0.1 |
54.50
76
65.70
|
6 tháng
(2024-03-25) |
18.20 | 38.32% | 207,000 | -1,300 | -0.1 |
44
76
65.70
|
12 tháng
(2023-09-25) |
23.04 | 54.02% | 296,800 | -300 | -0.1 |
33.74
76
65.70
|
24 tháng
(2022-09-30) |
26.28 | 66.67% | 326,069 | 900 | -0.0 |
32.48
76
65.70
|
36 tháng
(2021-10-05) |
33.54 | 104.29% | 416,975 | 1,500 | 0.0 |
24.26
76
65.70
|
60 tháng
(2019-10-16) |
35.43 | 117.04% | 523,076 | 2,400 | 0.1 |
24.26
76
65.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
29.02
|
0 | 29.02 | 29.02 | 29.02 | 0 | 0 | 0 | |
10/07/2019 |
29.02
|
0 | 29.02 | 29.02 | 29.02 | 0 | 0 | 0 | |
09/07/2019 |
29.02
|
0 | 29.02 | 29.02 | 29.02 | 0 | 0 | 0 | |
08/07/2019 |
29.02
|
0 | 29.02 | 29.02 | 29.02 | 0 | 0 | 0 | |
05/07/2019 |
29.02
|
0 | 29.02 | 29.02 | 29.02 | 0 | 0 | 0 | |
04/07/2019 |
29.02
|
0 | 29.02 | 29.02 | 29.02 | 0 | 0 | 0 | |
03/07/2019 |
29.02
|
0 | 29.02 | 29.02 | 29.02 | 0 | 0 | 0 | |
02/07/2019 |
29.02
|
0 | 29.02 | 29.02 | 29.02 | 0 | 0 | 0 | |
01/07/2019 |
29.02
|
0 | 29.02 | 29.02 | 29.02 | 0 | 0 | 0 | |
28/06/2019 |
29.02
|
0 | 29.02 | 29.02 | 29.02 | 0 | 0 | 0 | |
27/06/2019 |
29.02
|
0 | 29.02 | 29.02 | 29.02 | 0 | 0 | 0 | |
26/06/2019 |
29.02
|
0 | 29.02 | 29.02 | 29.02 | 0 | 0 | 0 | |
25/06/2019 |
29.02
|
100 | 29.53 | 29.53 | 29.02 | 0 | 0 | 0 | |
24/06/2019 |
29.53
|
0 | 29.53 | 29.53 | 29.53 | 0 | 0 | 0 | |
21/06/2019 |
29.53
|
0 | 29.53 | 29.53 | 29.53 | 0 | 0 | 0 | |
20/06/2019 |
29.53
|
100 | 31.01 | 31.01 | 29.53 | 0 | 0 | 0 | |
19/06/2019 |
31.01
|
200 | 29.53 | 31.01 | 31.01 | 0 | 0 | 0 | |
18/06/2019 |
29.53
|
0 | 29.53 | 29.53 | 29.53 | 0 | 0 | 0 | |
17/06/2019 |
29.53
|
0 | 29.53 | 29.53 | 29.53 | 0 | 0 | 0 | |
14/06/2019 |
29.53
|
0 | 29.53 | 29.53 | 29.53 | 0 | 0 | 0 | |
13/06/2019 |
29.53
|
100 | 31.82 | 31.82 | 29.53 | 0 | 0 | 0 | |
12/06/2019 |
31.82
|
100 | 35.29 | 35.29 | 31.82 | 0 | 0 | 0 | |
11/06/2019 |
35.29
|
0 | 35.29 | 35.29 | 35.29 | 0 | 0 | 0 | |
10/06/2019 |
35.29
|
0 | 35.29 | 35.29 | 35.29 | 0 | 0 | 0 | |
07/06/2019 |
35.29
|
0 | 35.29 | 35.29 | 35.29 | 0 | 0 | 0 | |
06/06/2019: Cổ tức tiền mặt tỉ lệ: 55% | |||||||||
06/06/2019 |
35.29
|
21,000 | 32.12 | 35.29 | 32.56 | 0 | 0 | 0 | |
05/06/2019 |
32.12
|
19,400 | 32.12 | 35.33 | 28.91 | 0 | 65,200 | -3.5 | |
04/06/2019 |
32.12
|
100 | 29.43 | 32.12 | 32.12 | 0 | 0 | 0 | |
03/06/2019 |
29.43
|
100 | 27.07 | 29.43 | 29.43 | 0 | 0 | 0 | |
31/05/2019 |
27.07
|
0 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 | |
30/05/2019 |
27.07
|
0 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 | |
29/05/2019 |
27.07
|
0 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 | |
28/05/2019 |
27.07
|
0 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 | |
27/05/2019 |
27.07
|
0 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 | |
24/05/2019 |
27.07
|
0 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 | |
23/05/2019 |
27.07
|
0 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 | |
22/05/2019 |
27.07
|
0 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 | |
21/05/2019 |
27.07
|
0 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 | |
20/05/2019 |
27.07
|
0 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 | |
17/05/2019 |
27.07
|
0 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 | |
16/05/2019 |
27.07
|
0 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 | |
15/05/2019 |
27.07
|
0 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 | |
14/05/2019 |
27.07
|
0 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 | |
13/05/2019 |
27.07
|
0 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 | |
10/05/2019 |
27.07
|
0 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 | |
09/05/2019 |
27.07
|
0 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 | |
08/05/2019 |
27.07
|
100 | 29.82 | 29.82 | 27.07 | 0 | 0 | 0 | |
07/05/2019 |
29.82
|
0 | 29.82 | 29.82 | 29.82 | 0 | 0 | 0 | |
06/05/2019 |
29.82
|
0 | 29.82 | 29.82 | 29.82 | 0 | 0 | 0 | |
03/05/2019 |
29.82
|
0 | 29.82 | 29.82 | 29.82 | 0 | 0 | 0 | |
02/05/2019 |
29.82
|
0 | 29.82 | 29.82 | 29.82 | 0 | 0 | 0 | |
26/04/2019 |
29.82
|
0 | 29.82 | 29.82 | 29.82 | 0 | 0 | 0 | |
25/04/2019 |
29.82
|
0 | 29.82 | 29.82 | 29.82 | 0 | 0 | 0 | |
24/04/2019 |
29.82
|
200 | 27.20 | 29.82 | 29.50 | 0 | 0 | 0 | |
23/04/2019 |
27.20
|
100 | 29.50 | 29.50 | 27.20 | 0 | 0 | 0 | |
22/04/2019 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
19/04/2019 |
29.50
|
600 | 28.18 | 29.50 | 29.50 | 0 | 0 | 0 | |
18/04/2019 |
28.18
|
0 | 28.18 | 28.18 | 28.18 | 0 | 0 | 0 | |
17/04/2019 |
28.18
|
0 | 28.18 | 28.18 | 28.18 | 0 | 0 | 0 | |
16/04/2019 |
28.18
|
0 | 28.18 | 28.18 | 28.18 | 0 | 0 | 0 | |
12/04/2019 |
28.18
|
0 | 28.18 | 28.18 | 28.18 | 0 | 0 | 0 | |
11/04/2019 |
28.18
|
500 | 26.87 | 28.18 | 28.18 | 0 | 0 | 0 | |
10/04/2019 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
09/04/2019 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
08/04/2019 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
05/04/2019 |
26.87
|
100 | 28.84 | 28.84 | 26.87 | 0 | 0 | 0 | |
04/04/2019 |
28.84
|
0 | 28.84 | 28.84 | 28.84 | 0 | 0 | 0 | |
03/04/2019 |
28.84
|
800 | 26.22 | 28.84 | 28.71 | 0 | 0 | 0 | |
02/04/2019 |
26.22
|
100 | 27.27 | 27.27 | 26.22 | 0 | 0 | 0 | |
01/04/2019 |
27.27
|
0 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 | |
29/03/2019 |
27.27
|
6,300 | 27.20 | 29.89 | 26.35 | 0 | 0 | 0 | |
28/03/2019 |
27.20
|
1,400 | 26.55 | 29.17 | 27.20 | 0 | 0 | 0 | |
27/03/2019 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
26/03/2019 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
25/03/2019 |
26.55
|
2,000 | 26.68 | 29.30 | 26.55 | 0 | 0 | 0 | |
22/03/2019 |
26.68
|
600 | 26.87 | 29.56 | 26.55 | 0 | 0 | 0 | |
21/03/2019 |
26.87
|
100 | 28.18 | 28.18 | 26.87 | 0 | 0 | 0 | |
20/03/2019 |
28.18
|
0 | 28.18 | 28.18 | 28.18 | 0 | 0 | 0 | |
19/03/2019 |
28.18
|
0 | 28.18 | 28.18 | 28.18 | 0 | 0 | 0 | |
18/03/2019 |
28.18
|
2,100 | 25.63 | 28.18 | 27.46 | 0 | 0 | 0 | |
15/03/2019 |
25.63
|
0 | 25.63 | 25.63 | 25.63 | 0 | 0 | 0 | |
14/03/2019 |
25.63
|
300 | 26.48 | 27.46 | 25.63 | 0 | 0 | 0 | |
13/03/2019 |
26.48
|
0 | 26.48 | 26.48 | 26.48 | 0 | 0 | 0 | |
12/03/2019 |
26.48
|
1,200 | 26.35 | 27.86 | 26.28 | 0 | 0 | 0 | |
11/03/2019 |
26.35
|
20,100 | 26.28 | 27.86 | 26.35 | 0 | 13,600 | -0.6 | |
08/03/2019 |
26.28
|
41,300 | 26.22 | 27.86 | 26.28 | 0 | 41,200 | -1.7 | |
07/03/2019 |
26.22
|
32,400 | 26.22 | 27.53 | 26.22 | 0 | 16,500 | -0.7 | |
06/03/2019 |
26.22
|
10,800 | 26.28 | 27.53 | 26.22 | 0 | 10,500 | -0.4 | |
05/03/2019 |
26.28
|
9,400 | 26.22 | 27.53 | 26.28 | 0 | 9,300 | -0.4 | |
04/03/2019 |
26.22
|
6,500 | 26.28 | 27.53 | 26.22 | 0 | 5,900 | -0.2 | |
01/03/2019 |
26.28
|
5,300 | 26.22 | 27.53 | 26.28 | 0 | 4,900 | -0.2 | |
28/02/2019 |
26.22
|
1,600 | 26.22 | 27.53 | 26.22 | 0 | 1,200 | -0.1 | |
27/02/2019 |
26.22
|
1,900 | 26.22 | 27.53 | 26.22 | 0 | 1,600 | -0.1 | |
26/02/2019 |
26.22
|
0 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 | |
25/02/2019 |
26.22
|
2,400 | 26.22 | 27.53 | 26.22 | 0 | 2,300 | -0.1 | |
22/02/2019 |
26.22
|
2,100 | 26.28 | 28.91 | 26.22 | 100 | 0 | 0.0 | |
21/02/2019 |
26.28
|
1,000 | 26.28 | 26.28 | 26.28 | 0 | 1,000 | -0.0 | |
20/02/2019 |
26.28
|
500 | 26.22 | 26.28 | 26.28 | 0 | 500 | -0.0 | |
19/02/2019 |
26.22
|
1,000 | 26.22 | 26.22 | 26.22 | 0 | 1,000 | -0.0 | |
18/02/2019 |
26.22
|
200 | 26.22 | 26.22 | 26.22 | 0 | 200 | -0.0 |