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) |
-2.10 | -7.42% | 26,700 | 1,600 | 0.0 |
26
30
26.20
|
2 tháng
(2024-07-22) |
-1.90 | -6.76% | 65,400 | 2,100 | 0.1 |
26
30
26.20
|
3 tháng
(2024-06-21) |
-2.50 | -8.71% | 136,600 | 7,900 | 0.2 |
26
30
26.20
|
6 tháng
(2024-03-25) |
3.10 | 13.42% | 639,700 | 15,700 | 0.4 |
21
30
26.20
|
12 tháng
(2023-09-26) |
7.94 | 43.45% | 1,067,500 | 42,700 | 1.1 |
16.96
30
26.20
|
24 tháng
(2022-09-30) |
8.96 | 51.98% | 1,519,176 | 39,565 | 1.1 |
15.56
30
26.20
|
36 tháng
(2021-10-05) |
5.23 | 24.96% | 2,556,566 | 41,165 | 1.1 |
15.56
30
26.20
|
60 tháng
(2019-10-16) |
-1.29 | -4.69% | 5,247,965 | 44,690 | 1.1 |
14.91
30
26.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/05/2019 |
28.51
|
3,250 | 27.95 | 29.07 | 28.51 | 0 | 0 | 0 | |
29/05/2019 |
27.95
|
31,200 | 29.17 | 29.35 | 27.95 | 3,000 | 0 | 0.1 | |
28/05/2019 |
29.17
|
100 | 31.68 | 31.68 | 29.17 | 0 | 0 | 0 | |
27/05/2019: Cổ tức tiền mặt tỉ lệ: 22% | |||||||||
27/05/2019 |
31.68
|
2,300 | 31.50 | 31.68 | 31.68 | 0 | 0 | 0 | |
24/05/2019 |
31.50
|
1,200 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
23/05/2019 |
31.50
|
500 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
22/05/2019 |
31.50
|
1,600 | 31.23 | 32.37 | 31.32 | 0 | 0 | 0 | |
21/05/2019 |
31.23
|
2,690 | 31.06 | 31.23 | 31.06 | 0 | 0 | 0 | |
20/05/2019 |
31.06
|
100 | 30.71 | 31.06 | 31.06 | 0 | 0 | 0 | |
17/05/2019 |
30.71
|
400 | 31.50 | 31.50 | 30.71 | 0 | 0 | 0 | |
16/05/2019 |
31.50
|
540 | 31.76 | 31.76 | 31.50 | 0 | 0 | 0 | |
15/05/2019 |
31.76
|
900 | 30.62 | 31.93 | 31.76 | 0 | 0 | 0 | |
14/05/2019 |
30.62
|
200 | 32.02 | 32.02 | 30.62 | 0 | 0 | 0 | |
13/05/2019 |
32.02
|
150 | 31.06 | 32.02 | 32.02 | 0 | 50 | -0.0 | |
10/05/2019 |
31.06
|
2,000 | 31.06 | 31.06 | 30.62 | 1,100 | 0 | 0.0 | |
09/05/2019 |
31.06
|
2,850 | 31.15 | 31.15 | 30.62 | 2,700 | 0 | 0.1 | |
08/05/2019 |
31.15
|
200 | 31.15 | 31.15 | 31.15 | 0 | 0 | 0 | |
07/05/2019 |
31.15
|
2,100 | 30.71 | 31.15 | 30.71 | 0 | 0 | 0 | |
06/05/2019 |
30.71
|
1,000 | 31.23 | 31.23 | 30.71 | 0 | 0 | 0 | |
03/05/2019 |
31.23
|
1,150 | 30.80 | 31.23 | 30.80 | 0 | 0 | 0 | |
02/05/2019 |
30.80
|
210 | 31.15 | 31.15 | 30.80 | 0 | 200 | -0.0 | |
26/04/2019 |
31.15
|
2,000 | 31.50 | 31.50 | 31.15 | 0 | 0 | 0 | |
25/04/2019 |
31.50
|
15,400 | 31.50 | 31.50 | 31.50 | 0 | 200 | -0.0 | |
24/04/2019 |
31.50
|
3,200 | 31.67 | 31.67 | 30.71 | 0 | 0 | 0 | |
23/04/2019 |
31.67
|
300 | 31.67 | 31.67 | 31.06 | 0 | 0 | 0 | |
22/04/2019 |
31.67
|
3,400 | 31.50 | 31.67 | 30.88 | 0 | 0 | 0 | |
19/04/2019 |
31.50
|
300 | 31.50 | 31.50 | 31.50 | 200 | 0 | 0.0 | |
18/04/2019 |
31.50
|
120 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
17/04/2019 |
31.50
|
1,840 | 31.50 | 31.50 | 31.50 | 0 | 1,800 | -0.1 | |
16/04/2019 |
31.50
|
100 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
12/04/2019 |
31.50
|
0 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
11/04/2019 |
31.50
|
0 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
10/04/2019 |
31.50
|
0 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
09/04/2019 |
31.50
|
0 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
08/04/2019 |
31.50
|
1,410 | 31.50 | 31.67 | 31.50 | 0 | 0 | 0 | |
05/04/2019 |
31.50
|
600 | 31.50 | 31.58 | 31.50 | 0 | 0 | 0 | |
04/04/2019 |
31.50
|
100 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
03/04/2019 |
31.50
|
0 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
02/04/2019 |
31.50
|
0 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
01/04/2019 |
31.50
|
41,055 | 32.81 | 32.81 | 31.50 | 0 | 0 | 0 | |
29/03/2019 |
32.81
|
3 | 32.81 | 32.81 | 32.81 | 0 | 0 | 0 | |
28/03/2019 |
32.81
|
545 | 31.23 | 32.81 | 32.81 | 0 | 55 | -0.0 | |
27/03/2019 |
31.23
|
0 | 31.23 | 31.23 | 31.23 | 0 | 0 | 0 | |
26/03/2019 |
31.23
|
0 | 31.23 | 31.23 | 31.23 | 0 | 0 | 0 | |
25/03/2019 |
31.23
|
0 | 31.06 | 31.23 | 31.23 | 0 | 0 | 0 | |
22/03/2019 |
31.06
|
1,300 | 32.28 | 32.28 | 31.06 | 0 | 0 | 0 | |
21/03/2019 |
32.28
|
0 | 32.28 | 32.28 | 32.28 | 0 | 0 | 0 | |
20/03/2019 |
32.28
|
20 | 32.28 | 32.28 | 32.28 | 0 | 0 | 0 | |
19/03/2019 |
32.28
|
110 | 32.37 | 32.37 | 32.28 | 0 | 100 | -0.0 | |
18/03/2019 |
32.37
|
500 | 31.50 | 32.37 | 32.37 | 0 | 0 | 0 | |
15/03/2019 |
31.50
|
0 | 30.88 | 31.50 | 31.50 | 0 | 0 | 0 | |
14/03/2019 |
30.88
|
230 | 31.67 | 32.02 | 30.88 | 0 | 0 | 0 | |
13/03/2019 |
31.67
|
430 | 32.11 | 32.11 | 31.67 | 0 | 0 | 0 | |
12/03/2019 |
32.11
|
0 | 32.20 | 32.11 | 32.11 | 0 | 0 | 0 | |
11/03/2019 |
32.20
|
1,000 | 31.50 | 32.20 | 31.93 | 0 | 0 | 0 | |
08/03/2019 |
31.50
|
0 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
07/03/2019 |
31.50
|
1,020 | 32.02 | 32.02 | 31.50 | 0 | 20 | -0.0 | |
06/03/2019 |
32.02
|
2,550 | 31.76 | 32.02 | 31.67 | 0 | 0 | 0 | |
05/03/2019 |
31.76
|
200 | 31.93 | 32.63 | 31.76 | 0 | 0 | 0 | |
04/03/2019 |
31.93
|
5,900 | 31.93 | 31.93 | 31.15 | 0 | 0 | 0 | |
01/03/2019 |
31.93
|
300 | 32.02 | 32.02 | 31.93 | 0 | 0 | 0 | |
28/02/2019 |
32.02
|
0 | 32.02 | 32.02 | 32.02 | 0 | 0 | 0 | |
27/02/2019 |
32.02
|
3,300 | 31.93 | 32.02 | 31.93 | 0 | 0 | 0 | |
26/02/2019 |
31.93
|
100 | 31.06 | 31.93 | 31.93 | 0 | 0 | 0 | |
25/02/2019 |
31.06
|
20 | 31.06 | 31.06 | 31.06 | 0 | 0 | 0 | |
22/02/2019 |
31.06
|
150 | 30.71 | 31.06 | 31.06 | 0 | 0 | 0 | |
21/02/2019 |
30.71
|
0 | 30.62 | 30.71 | 30.71 | 0 | 0 | 0 | |
20/02/2019 |
30.62
|
5,400 | 31.50 | 31.50 | 30.62 | 400 | 0 | 0.0 | |
19/02/2019 |
31.50
|
0 | 31.32 | 31.50 | 31.50 | 0 | 0 | 0 | |
18/02/2019 |
31.32
|
1,500 | 31.50 | 31.50 | 31.32 | 0 | 0 | 0 | |
15/02/2019 |
31.50
|
1,600 | 31.85 | 31.85 | 31.50 | 0 | 0 | 0 | |
14/02/2019 |
31.85
|
600 | 31.32 | 31.85 | 31.85 | 0 | 0 | 0 | |
13/02/2019 |
31.32
|
4,530 | 33.25 | 33.25 | 31.32 | 100 | 0 | 0.0 | |
12/02/2019 |
33.25
|
500 | 30.62 | 33.25 | 33.25 | 0 | 0 | 0 | |
11/02/2019 |
30.62
|
10,305 | 30.36 | 32.02 | 30.10 | 0 | 100 | -0.0 | |
01/02/2019 |
30.36
|
0 | 30.36 | 30.36 | 30.36 | 0 | 0 | 0 | |
31/01/2019 |
30.36
|
0 | 30.36 | 30.36 | 30.36 | 0 | 0 | 0 | |
30/01/2019 |
30.36
|
5 | 30.36 | 30.36 | 30.36 | 5 | 0 | 0.0 | |
29/01/2019 |
30.36
|
0 | 30.36 | 30.36 | 30.36 | 0 | 0 | 0 | |
28/01/2019 |
30.36
|
1,820 | 30.18 | 30.36 | 30.36 | 20 | 0 | 0.0 | |
25/01/2019 |
30.18
|
480 | 30.10 | 30.18 | 30.18 | 0 | 0 | 0 | |
24/01/2019 |
30.10
|
2,100 | 29.92 | 30.18 | 30.10 | 800 | 0 | 0.0 | |
23/01/2019 |
29.92
|
6,200 | 29.92 | 30.10 | 29.92 | 0 | 0 | 0 | |
22/01/2019 |
29.92
|
1,500 | 30.62 | 30.62 | 29.92 | 0 | 0 | 0 | |
21/01/2019 |
30.62
|
100 | 29.40 | 30.62 | 30.62 | 0 | 0 | 0 | |
18/01/2019 |
29.40
|
600 | 30.18 | 30.18 | 29.40 | 0 | 0 | 0 | |
17/01/2019 |
30.18
|
3,400 | 30.62 | 30.71 | 30.18 | 0 | 0 | 0 | |
16/01/2019 |
30.62
|
3,600 | 30.62 | 31.06 | 30.62 | 0 | 0 | 0 | |
15/01/2019 |
30.62
|
520 | 30.62 | 30.62 | 30.62 | 0 | 0 | 0 | |
14/01/2019 |
30.62
|
200 | 30.10 | 30.62 | 30.62 | 0 | 0 | 0 | |
11/01/2019 |
30.10
|
5,400 | 30.18 | 31.15 | 30.10 | 0 | 2,700 | -0.1 | |
10/01/2019 |
30.18
|
2,700 | 30.62 | 30.62 | 29.75 | 0 | 0 | 0 | |
09/01/2019 |
30.62
|
700 | 30.97 | 30.97 | 30.62 | 1,200 | 0 | 0.0 | |
08/01/2019 |
30.97
|
3,300 | 30.10 | 30.97 | 29.75 | 1,200 | 0 | 0.0 | |
07/01/2019 |
30.10
|
0 | 29.75 | 30.10 | 30.10 | 0 | 0 | 0 | |
04/01/2019 |
29.75
|
1,000 | 30.45 | 30.53 | 29.75 | 0 | 0 | 0 | |
03/01/2019 |
30.45
|
150 | 32.28 | 32.28 | 30.45 | 0 | 0 | 0 | |
02/01/2019 |
32.28
|
1,200 | 32.55 | 32.55 | 32.28 | 1,200 | 0 | 0.0 | |
28/12/2018 |
32.55
|
0 | 32.55 | 32.55 | 32.55 | 0 | 0 | 0 | |
27/12/2018 |
32.55
|
500 | 30.62 | 32.55 | 32.55 | 0 | 0 | 0 |