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) |
0 | 0% | 0 | 0 | 0 |
33
33
33
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
33
33
33
|
3 tháng
(2024-06-21) |
2.10 | 6.80% | 1,500 | 264 | 0.0 |
28.10
33
33
|
6 tháng
(2024-03-25) |
1.10 | 3.45% | 30,800 | 2,057 | 0.1 |
25.40
35
33
|
12 tháng
(2023-09-25) |
-3.90 | -10.57% | 53,300 | 2,257 | 0.1 |
25.20
36.90
33
|
24 tháng
(2022-09-30) |
3.39 | 11.44% | 83,767 | 455 | 0.0 |
22.43
36.90
33
|
36 tháng
(2021-10-05) |
3.35 | 11.31% | 133,817 | -7,395 | -0.2 |
22.43
36.90
33
|
60 tháng
(2019-10-16) |
8.24 | 33.29% | 408,770 | -59,007 | -1.8 |
20.81
36.90
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
10/07/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
09/07/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
08/07/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
05/07/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
04/07/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
03/07/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
02/07/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
01/07/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
28/06/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
27/06/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
26/06/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
25/06/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
24/06/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
21/06/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
20/06/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
19/06/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
18/06/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
17/06/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
14/06/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
13/06/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
12/06/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
11/06/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
10/06/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
07/06/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
06/06/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
05/06/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
04/06/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
03/06/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
31/05/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
30/05/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
29/05/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
28/05/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
27/05/2019 |
24.90
|
38 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
24/05/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
23/05/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
22/05/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
21/05/2019 |
24.90
|
12 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
20/05/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
17/05/2019 |
24.90
|
10 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
16/05/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
15/05/2019 |
24.90
|
20 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
14/05/2019 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
13/05/2019 |
24.90
|
30 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
10/05/2019 |
24.90
|
100 | 24.47 | 24.90 | 24.90 | 100 | 0 | 0.0 | |
09/05/2019 |
24.47
|
0 | 24.47 | 24.47 | 24.47 | 0 | 0 | 0 | |
08/05/2019 |
24.47
|
3,900 | 23.89 | 24.47 | 23.16 | 100 | 3,800 | -0.1 | |
07/05/2019 |
23.89
|
0 | 23.89 | 23.89 | 23.89 | 0 | 0 | 0 | |
06/05/2019 |
23.89
|
6,600 | 23.16 | 23.89 | 23.16 | 100 | 6,500 | -0.2 | |
03/05/2019 |
23.16
|
1,582 | 23.16 | 23.16 | 23.16 | 0 | 1,542 | -0.0 | |
02/05/2019 |
23.16
|
1,000 | 25.34 | 25.34 | 22.88 | 0 | 0 | 0 | |
26/04/2019 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
25/04/2019 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
24/04/2019 |
25.34
|
14 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
23/04/2019 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
22/04/2019 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
19/04/2019 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
18/04/2019 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
17/04/2019 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
16/04/2019 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
12/04/2019 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
11/04/2019 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
10/04/2019 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
09/04/2019 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
08/04/2019 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
05/04/2019 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
04/04/2019 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
03/04/2019 |
25.34
|
100 | 23.74 | 25.34 | 25.34 | 100 | 100 | 0 | |
02/04/2019: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
02/04/2019 |
23.74
|
0 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 | |
01/04/2019 |
23.74
|
100 | 23.81 | 23.81 | 23.74 | 0 | 0 | 0 | |
29/03/2019 |
23.81
|
0 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 | |
28/03/2019 |
23.81
|
100 | 22.15 | 23.81 | 23.81 | 100 | 0 | 0.0 | |
27/03/2019 |
22.15
|
2,900 | 22.15 | 22.15 | 22.15 | 0 | 2,900 | -0.1 | |
26/03/2019 |
22.15
|
2,600 | 23.47 | 23.47 | 22.15 | 0 | 0 | 0 | |
25/03/2019 |
23.47
|
1 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
22/03/2019 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
21/03/2019 |
23.47
|
300 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
20/03/2019 |
23.47
|
1 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
19/03/2019 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
18/03/2019 |
23.47
|
17 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
15/03/2019 |
23.47
|
300 | 23.67 | 23.67 | 21.46 | 100 | 0 | 0.0 | |
14/03/2019 |
23.67
|
233 | 23.88 | 23.88 | 21.53 | 100 | 0 | 0.0 | |
13/03/2019 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
12/03/2019 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
11/03/2019 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
08/03/2019 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
07/03/2019 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
06/03/2019 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
05/03/2019 |
23.88
|
104 | 21.74 | 23.88 | 23.88 | 100 | 0 | 0.0 | |
04/03/2019 |
21.74
|
100 | 19.80 | 21.74 | 21.74 | 100 | 0 | 0.0 | |
01/03/2019 |
19.80
|
340 | 21.46 | 23.61 | 19.80 | 100 | 0 | 0.0 | |
28/02/2019 |
21.46
|
123 | 21.11 | 21.46 | 21.46 | 100 | 100 | 0 | |
27/02/2019 |
21.11
|
102 | 22.84 | 22.84 | 21.11 | 0 | 0 | 0 | |
26/02/2019 |
22.84
|
0 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 | |
25/02/2019 |
22.84
|
0 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 | |
22/02/2019 |
22.84
|
0 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 | |
21/02/2019 |
22.84
|
0 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 | |
20/02/2019 |
22.84
|
0 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 | |
19/02/2019 |
22.84
|
0 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 | |
18/02/2019 |
22.84
|
0 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 |