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) |
2.80 | 3.93% | 50,200 | 16,600 | 1.2 |
71.20
80
74
|
2 tháng
(2024-07-22) |
2.30 | 3.21% | 143,600 | 47,800 | 3.5 |
70
80
74
|
3 tháng
(2024-06-24) |
4.98 | 7.21% | 250,600 | 52,900 | 3.9 |
67.86
80
74
|
6 tháng
(2024-03-25) |
13.73 | 22.77% | 465,303 | 122,500 | 8.8 |
60.27
80
74
|
12 tháng
(2023-09-26) |
16.70 | 29.15% | 729,234 | 109,300 | 8.1 |
54.72
80
74
|
24 tháng
(2022-10-03) |
22.30 | 43.13% | 1,413,474 | 329,000 | 19.9 |
40.93
80
74
|
36 tháng
(2021-10-06) |
4.21 | 6.03% | 5,329,719 | 400,900 | 22.4 |
40.93
80
74
|
60 tháng
(2019-10-17) |
49.32 | 199.88% | 9,091,125 | 1,006,306 | 63.8 |
21.97
80
74
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
10/07/2019 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
09/07/2019 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
08/07/2019 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
05/07/2019 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
04/07/2019 |
24.68
|
1,900 | 24.68 | 24.68 | 24.68 | 100 | 0 | 0.0 | |
03/07/2019 |
24.68
|
300 | 24.68 | 24.68 | 24.68 | 300 | 0 | 0.0 | |
02/07/2019 |
27.67
|
0 | 27.67 | 27.67 | 27.67 | 0 | 0 | 0 | |
01/07/2019 |
27.67
|
0 | 27.67 | 27.67 | 27.67 | 0 | 0 | 0 | |
28/06/2019 |
27.67
|
0 | 27.67 | 27.67 | 27.67 | 0 | 0 | 0 | |
27/06/2019 |
27.67
|
100 | 27.67 | 27.67 | 27.67 | 0 | 0 | 0 | |
26/06/2019 |
25.42
|
200 | 24.68 | 25.42 | 24.68 | 100 | 0 | 0.0 | |
25/06/2019 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
24/06/2019 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
21/06/2019 |
24.75
|
300 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
20/06/2019 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
19/06/2019 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
18/06/2019 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
17/06/2019 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
14/06/2019 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
13/06/2019: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
13/06/2019 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
12/06/2019 |
26.55
|
200 | 26.55 | 26.55 | 24.39 | 0 | 0 | 0 | |
11/06/2019 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
10/06/2019 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
07/06/2019 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
06/06/2019 |
24.39
|
3,000 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
05/06/2019 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
04/06/2019 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
03/06/2019 |
24.39
|
500 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
31/05/2019 |
24.39
|
500 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
30/05/2019 |
24.39
|
1,200 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
29/05/2019 |
24.39
|
500 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
28/05/2019 |
24.75
|
200 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
27/05/2019 |
24.75
|
400 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
24/05/2019 |
24.75
|
3,000 | 24.75 | 24.75 | 21.24 | 0 | 0 | 0 | |
23/05/2019 |
24.82
|
6,400 | 24.75 | 25.11 | 24.75 | 0 | 0 | 0 | |
22/05/2019 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
21/05/2019 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
20/05/2019 |
24.75
|
200 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
17/05/2019 |
24.75
|
400 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
16/05/2019 |
24.39
|
100 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
15/05/2019 |
25.11
|
700 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 | |
14/05/2019 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
13/05/2019 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
10/05/2019 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
09/05/2019 |
24.75
|
100 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
08/05/2019 |
24.75
|
900 | 25.11 | 25.11 | 24.75 | 0 | 0 | 0 | |
07/05/2019 |
24.75
|
100 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
06/05/2019 |
24.03
|
100 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
03/05/2019 |
24.97
|
1,309 | 25.11 | 25.11 | 24.97 | 0 | 0 | 0 | |
02/05/2019 |
25.11
|
314 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 | |
26/04/2019 |
25.11
|
800 | 25.04 | 25.11 | 25.04 | 0 | 0 | 0 | |
25/04/2019 |
25.11
|
10,600 | 24.75 | 25.11 | 24.75 | 0 | 0 | 0 | |
24/04/2019 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
23/04/2019 |
23.68
|
4,600 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
22/04/2019 |
24.32
|
100 | 24.32 | 24.32 | 24.32 | 0 | 0 | 0 | |
19/04/2019 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
18/04/2019 |
23.75
|
1,150 | 23.68 | 24.32 | 23.68 | 0 | 0 | 0 | |
17/04/2019 |
24.97
|
1,359 | 23.32 | 25.68 | 22.96 | 0 | 0 | 0 | |
16/04/2019 |
25.11
|
0 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 | |
12/04/2019 |
25.11
|
0 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 | |
11/04/2019 |
25.11
|
100 | 25.11 | 25.83 | 25.11 | 0 | 0 | 0 | |
10/04/2019 |
25.76
|
214 | 25.76 | 25.76 | 25.76 | 0 | 0 | 0 | |
09/04/2019 |
25.61
|
700 | 24.39 | 25.61 | 24.39 | 0 | 0 | 0 | |
08/04/2019 |
25.90
|
700 | 24.39 | 25.90 | 24.39 | 0 | 0 | 0 | |
05/04/2019 |
26.12
|
0 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 | |
04/04/2019 |
26.12
|
0 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 | |
03/04/2019 |
26.12
|
5,000 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 | |
02/04/2019 |
26.19
|
0 | 26.19 | 26.19 | 26.19 | 0 | 0 | 0 | |
01/04/2019 |
26.19
|
200 | 26.19 | 26.19 | 26.19 | 0 | 0 | 0 | |
29/03/2019 |
26.47
|
1,700 | 25.54 | 26.47 | 25.54 | 0 | 0 | 0 | |
28/03/2019 |
29.99
|
60 | 29.99 | 29.99 | 29.99 | 0 | 0 | 0 | |
27/03/2019 |
29.99
|
100 | 29.99 | 29.99 | 26.19 | 0 | 0 | 0 | |
26/03/2019 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
25/03/2019 |
26.40
|
160 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
22/03/2019 |
25.11
|
0 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 | |
21/03/2019 |
25.11
|
1,800 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 | |
20/03/2019 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
19/03/2019 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
18/03/2019 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
15/03/2019 |
26.55
|
200 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
14/03/2019 |
26.90
|
100 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
13/03/2019 |
25.04
|
2,100 | 26.26 | 26.26 | 24.39 | 0 | 0 | 0 | |
12/03/2019 |
26.33
|
900 | 26.55 | 26.55 | 25.11 | 0 | 0 | 0 | |
11/03/2019 |
26.33
|
3,300 | 27.91 | 27.91 | 24.39 | 0 | 0 | 0 | |
08/03/2019 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
07/03/2019 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
06/03/2019 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
05/03/2019 |
26.55
|
100 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
04/03/2019 |
26.62
|
0 | 26.62 | 26.62 | 26.62 | 0 | 0 | 0 | |
01/03/2019 |
26.55
|
400 | 26.76 | 26.76 | 26.55 | 0 | 0 | 0 | |
28/02/2019 |
26.40
|
1,100 | 25.11 | 26.40 | 25.11 | 0 | 0 | 0 | |
27/02/2019 |
26.47
|
0 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 | |
26/02/2019 |
26.47
|
0 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 | |
25/02/2019 |
26.47
|
0 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 | |
22/02/2019 |
26.47
|
100 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 | |
21/02/2019 |
26.55
|
700 | 25.11 | 26.55 | 24.11 | 0 | 0 | 0 | |
20/02/2019 |
26.33
|
2,200 | 24.11 | 26.33 | 23.75 | 0 | 0 | 0 | |
19/02/2019 |
27.41
|
0 | 27.41 | 27.41 | 27.41 | 0 | 0 | 0 | |
18/02/2019 |
27.41
|
0 | 27.41 | 27.41 | 27.41 | 0 | 0 | 0 |