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) |
-3.40 | -10.24% | 1,567,100 | 400 | -0.0 |
29.40
33.20
29.80
|
2 tháng
(2024-07-22) |
-2.50 | -7.74% | 3,217,400 | 7,100 | 0.2 |
28
33.20
29.80
|
3 tháng
(2024-06-21) |
-6.17 | -17.15% | 4,981,800 | 6,740 | 0.2 |
28
35.97
29.80
|
6 tháng
(2024-03-25) |
-15.83 | -34.69% | 18,626,000 | -93,160 | -5.6 |
28
45.63
29.80
|
12 tháng
(2023-09-25) |
-13.46 | -31.12% | 59,163,600 | -26,398 | -2.7 |
28
48.09
29.80
|
24 tháng
(2022-09-30) |
-41.45 | -58.17% | 190,291,247 | 27,625 | 1.5 |
18.03
71.25
29.80
|
36 tháng
(2021-10-05) |
-45.61 | -60.48% | 227,357,456 | 50,761 | 7.5 |
18.03
377.05
29.80
|
60 tháng
(2019-10-16) |
-4.13 | -12.18% | 258,766,531 | 41,715 | 7.0 |
18.03
377.05
29.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
30.58
|
92,199 | 28.97 | 30.58 | 29.19 | 500 | 0 | 0.0 | |
10/07/2019 |
28.97
|
66,300 | 28.44 | 28.97 | 28.27 | 1,000 | 0 | 0.1 | |
09/07/2019 |
28.44
|
64,619 | 28.33 | 28.92 | 28.44 | 0 | 0 | 0 | |
08/07/2019 |
28.33
|
79,913 | 27.79 | 28.70 | 27.36 | 2,500 | 0 | 0.1 | |
05/07/2019 |
27.79
|
35,945 | 27.09 | 27.90 | 27.09 | 2,100 | 0 | 0.1 | |
04/07/2019 |
27.09
|
41,900 | 27.26 | 28.38 | 26.29 | 0 | 0 | 0 | |
03/07/2019 |
27.26
|
61,312 | 25.75 | 27.90 | 25.75 | 0 | 0 | 0 | |
02/07/2019 |
25.75
|
21,786 | 26.24 | 26.34 | 25.75 | 0 | 0 | 0 | |
01/07/2019 |
26.24
|
59,701 | 25.86 | 26.45 | 25.48 | 0 | 0 | 0 | |
28/06/2019 |
25.86
|
16,000 | 25.54 | 25.86 | 25.27 | 0 | 0 | 0 | |
27/06/2019 |
25.54
|
45,518 | 25.38 | 25.75 | 24.95 | 0 | 0 | 0 | |
26/06/2019 |
25.38
|
52,500 | 25.75 | 26.29 | 25.16 | 0 | 0 | 0 | |
25/06/2019 |
25.75
|
21,596 | 25.48 | 26.02 | 25.22 | 0 | 0 | 0 | |
24/06/2019 |
25.48
|
73,210 | 26.24 | 26.29 | 24.95 | 0 | 0 | 0 | |
21/06/2019 |
26.24
|
40,140 | 25.75 | 26.56 | 26.02 | 0 | 0 | 0 | |
20/06/2019 |
25.75
|
30,030 | 24.84 | 25.75 | 24.84 | 0 | 0 | 0 | |
19/06/2019 |
24.84
|
33,120 | 24.63 | 24.84 | 24.57 | 0 | 0 | 0 | |
18/06/2019 |
24.63
|
27,850 | 24.63 | 24.79 | 24.41 | 0 | 0 | 0 | |
17/06/2019 |
24.63
|
23,520 | 23.93 | 25.11 | 24.14 | 0 | 0 | 0 | |
14/06/2019 |
23.93
|
76,152 | 24.09 | 24.68 | 23.61 | 0 | 0 | 0 | |
13/06/2019 |
24.09
|
110,850 | 25.00 | 25.22 | 24.09 | 0 | 0 | 0 | |
12/06/2019 |
25.00
|
43,150 | 25.27 | 25.48 | 24.79 | 0 | 0 | 0 | |
11/06/2019 |
25.27
|
57,981 | 25.75 | 26.02 | 25.27 | 0 | 0 | 0 | |
10/06/2019 |
25.75
|
83,106 | 24.95 | 26.13 | 25.00 | 0 | 0 | 0 | |
07/06/2019: Cổ tức tiền mặt tỉ lệ: 1% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
07/06/2019 |
24.95
|
43,850 | 23.37 | 25.48 | 23.39 | 0 | 0 | 0 | |
06/06/2019 |
23.36
|
148,253 | 23.56 | 23.95 | 23.31 | 0 | 0 | 0 | |
05/06/2019 |
23.56
|
58,195 | 23.12 | 23.56 | 23.22 | 0 | 0 | 0 | |
04/06/2019 |
23.12
|
73,918 | 22.68 | 23.31 | 22.68 | 0 | 0 | 0 | |
03/06/2019 |
22.68
|
60,910 | 23.31 | 23.85 | 22.44 | 0 | 0 | 0 | |
31/05/2019 |
23.31
|
82,140 | 23.17 | 23.65 | 23.31 | 0 | 0 | 0 | |
30/05/2019 |
23.17
|
111,379 | 22.29 | 23.36 | 22.00 | 0 | 0 | 0 | |
29/05/2019 |
22.29
|
85,925 | 22.29 | 22.83 | 21.81 | 0 | 0 | 0 | |
28/05/2019 |
22.29
|
197,559 | 21.66 | 22.63 | 21.66 | 0 | 0 | 0 | |
27/05/2019 |
21.66
|
73,593 | 21.08 | 21.66 | 20.83 | 0 | 0 | 0 | |
24/05/2019 |
21.08
|
91,712 | 20.35 | 21.12 | 20.25 | 0 | 0 | 0 | |
23/05/2019 |
20.35
|
20,175 | 20.25 | 20.54 | 20.25 | 0 | 0 | 0 | |
22/05/2019 |
20.25
|
60,131 | 20.44 | 20.69 | 20.25 | 0 | 0 | 0 | |
21/05/2019 |
20.44
|
52,950 | 20.05 | 20.78 | 20.05 | 0 | 0 | 0 | |
20/05/2019 |
20.05
|
28,938 | 20.15 | 20.39 | 19.71 | 0 | 0 | 0 | |
17/05/2019 |
20.15
|
30,250 | 20.49 | 20.49 | 20.15 | 0 | 0 | 0 | |
16/05/2019 |
20.49
|
36,069 | 20.54 | 20.54 | 20.20 | 0 | 0 | 0 | |
15/05/2019 |
20.54
|
61,000 | 20.10 | 20.69 | 20.25 | 0 | 0 | 0 | |
14/05/2019 |
20.10
|
37,528 | 20.20 | 20.44 | 19.96 | 0 | 0 | 0 | |
13/05/2019 |
20.20
|
85,600 | 19.47 | 21.37 | 19.96 | 0 | 0 | 0 | |
10/05/2019 |
19.47
|
41,700 | 18.45 | 19.47 | 18.50 | 0 | 0 | 0 | |
09/05/2019 |
18.45
|
17,300 | 18.64 | 18.69 | 18.45 | 0 | 0 | 0 | |
08/05/2019 |
18.64
|
36,700 | 18.15 | 18.64 | 18.15 | 0 | 0 | 0 | |
07/05/2019 |
18.15
|
8,100 | 18.11 | 18.35 | 18.15 | 0 | 0 | 0 | |
06/05/2019 |
18.11
|
23,850 | 18.54 | 18.54 | 18.11 | 0 | 0 | 0 | |
03/05/2019 |
18.54
|
12,900 | 18.59 | 18.69 | 18.40 | 0 | 0 | 0 | |
02/05/2019 |
18.59
|
26,910 | 18.59 | 18.59 | 18.35 | 0 | 10 | -0.0 | |
26/04/2019 |
18.59
|
82,614 | 18.93 | 18.93 | 18.50 | 0 | 0 | 0 | |
25/04/2019 |
18.93
|
57,906 | 19.32 | 19.32 | 18.64 | 0 | 0 | 0 | |
24/04/2019 |
19.32
|
8,700 | 19.27 | 19.42 | 18.98 | 0 | 0 | 0 | |
23/04/2019 |
19.27
|
24,510 | 19.52 | 19.66 | 18.98 | 0 | 0 | 0 | |
22/04/2019 |
19.52
|
35,442 | 18.84 | 19.71 | 16.99 | 0 | 0 | 0 | |
19/04/2019 |
18.84
|
37,502 | 18.74 | 19.23 | 18.54 | 0 | 0 | 0 | |
18/04/2019 |
18.74
|
33,200 | 19.42 | 19.42 | 18.74 | 0 | 0 | 0 | |
17/04/2019 |
19.42
|
33,200 | 19.71 | 19.91 | 19.27 | 0 | 0 | 0 | |
16/04/2019 |
19.71
|
16,736 | 19.71 | 19.81 | 19.47 | 0 | 0 | 0 | |
12/04/2019 |
19.71
|
15,660 | 19.57 | 19.91 | 19.52 | 0 | 0 | 0 | |
11/04/2019 |
19.57
|
16,980 | 19.42 | 19.91 | 19.52 | 0 | 0 | 0 | |
10/04/2019 |
19.42
|
73,950 | 20.20 | 20.20 | 19.42 | 0 | 0 | 0 | |
09/04/2019 |
20.20
|
80,110 | 20.44 | 20.69 | 19.71 | 0 | 0 | 0 | |
08/04/2019 |
20.44
|
33,334 | 20.69 | 20.88 | 20.20 | 0 | 0 | 0 | |
05/04/2019 |
20.69
|
102,700 | 19.66 | 20.93 | 19.96 | 0 | 0 | 0 | |
04/04/2019 |
19.66
|
33,620 | 19.62 | 19.66 | 19.32 | 0 | 0 | 0 | |
03/04/2019 |
19.62
|
39,562 | 19.96 | 19.96 | 19.03 | 0 | 0 | 0 | |
02/04/2019 |
19.96
|
18,419 | 20.00 | 20.44 | 19.76 | 0 | 0 | 0 | |
01/04/2019 |
20.00
|
34,500 | 20.49 | 20.54 | 19.52 | 0 | 0 | 0 | |
29/03/2019 |
20.49
|
97,200 | 20.83 | 21.22 | 19.47 | 0 | 0 | 0 | |
28/03/2019 |
20.83
|
89,395 | 21.03 | 21.66 | 20.64 | 0 | 0 | 0 | |
27/03/2019 |
21.03
|
69,500 | 19.96 | 21.42 | 19.71 | 0 | 0 | 0 | |
26/03/2019 |
19.96
|
68,477 | 19.71 | 20.30 | 19.42 | 0 | 0 | 0 | |
25/03/2019 |
19.71
|
64,667 | 18.98 | 19.91 | 18.79 | 0 | 0 | 0 | |
22/03/2019 |
18.98
|
45,428 | 18.98 | 19.23 | 18.79 | 0 | 0 | 0 | |
21/03/2019 |
18.98
|
81,065 | 19.08 | 19.27 | 18.89 | 0 | 0 | 0 | |
20/03/2019 |
19.08
|
7,110 | 19.37 | 19.37 | 18.98 | 0 | 0 | 0 | |
19/03/2019 |
19.37
|
29,129 | 19.27 | 19.47 | 18.98 | 0 | 0 | 0 | |
18/03/2019 |
19.27
|
79,197 | 18.98 | 19.27 | 18.06 | 0 | 0 | 0 | |
15/03/2019 |
18.98
|
213,360 | 20.25 | 20.44 | 18.40 | 0 | 0 | 0 | |
14/03/2019 |
20.25
|
42,910 | 20.30 | 20.44 | 19.86 | 0 | 0 | 0 | |
13/03/2019 |
20.30
|
62,307 | 19.86 | 21.81 | 19.47 | 0 | 0 | 0 | |
12/03/2019 |
19.86
|
39,993 | 20.00 | 20.35 | 19.86 | 0 | 0 | 0 | |
11/03/2019 |
20.00
|
48,510 | 19.96 | 20.44 | 19.62 | 0 | 0 | 0 | |
08/03/2019 |
19.96
|
121,150 | 20.83 | 21.22 | 19.96 | 0 | 0 | 0 | |
07/03/2019 |
20.83
|
41,530 | 22.15 | 22.63 | 20.83 | 0 | 0 | 0 | |
06/03/2019 |
22.15
|
65,710 | 21.66 | 22.34 | 21.81 | 0 | 0 | 0 | |
05/03/2019 |
21.66
|
50,807 | 21.37 | 22.00 | 21.32 | 0 | 0 | 0 | |
04/03/2019 |
21.37
|
75,041 | 20.83 | 21.37 | 20.93 | 0 | 0 | 0 | |
01/03/2019 |
20.83
|
78,125 | 20.10 | 20.93 | 19.96 | 0 | 0 | 0 | |
28/02/2019 |
20.10
|
87,573 | 20.83 | 21.32 | 19.96 | 0 | 0 | 0 | |
27/02/2019 |
20.83
|
91,707 | 19.47 | 21.17 | 19.47 | 0 | 0 | 0 | |
26/02/2019 |
19.47
|
48,650 | 18.35 | 19.47 | 18.30 | 0 | 0 | 0 | |
25/02/2019 |
18.35
|
44,100 | 18.35 | 18.45 | 18.25 | 0 | 0 | 0 | |
22/02/2019 |
18.35
|
39,466 | 18.25 | 18.35 | 18.25 | 0 | 0 | 0 | |
21/02/2019 |
18.25
|
10,830 | 18.30 | 18.50 | 18.25 | 0 | 0 | 0 | |
20/02/2019 |
18.30
|
27,002 | 18.30 | 18.35 | 18.20 | 0 | 0 | 0 | |
19/02/2019 |
18.30
|
50,540 | 18.35 | 18.45 | 18.20 | 0 | 0 | 0 | |
18/02/2019 |
18.35
|
42,236 | 18.20 | 18.69 | 18.25 | 0 | 0 | 0 |