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) |
0 | 0% | 15,400 | 0 | 0 |
35
35.50
35.50
|
2 tháng
(2024-07-22) |
0.70 | 2.01% | 18,900 | 0 | 0 |
34
35.50
35.50
|
3 tháng
(2024-06-24) |
0.50 | 1.43% | 27,900 | -4,700 | -0.2 |
33.05
36.50
35.50
|
6 tháng
(2024-03-25) |
0.29 | 0.81% | 44,500 | -4,700 | -0.2 |
33.05
36.50
35.50
|
12 tháng
(2023-09-26) |
4.74 | 15.41% | 100,700 | -5,700 | -0.2 |
30.76
36.66
35.50
|
24 tháng
(2022-10-03) |
7.97 | 28.97% | 461,000 | -9,700 | -4.9 |
26.15
37.08
35.50
|
36 tháng
(2021-10-06) |
9.98 | 39.11% | 1,742,600 | 40,900 | 1.9 |
25.24
37.08
35.50
|
60 tháng
(2019-10-17) |
17.44 | 96.55% | 3,315,700 | 115,860 | 4.4 |
17.55
37.08
35.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/06/2019 |
19.32
|
100 | 18.30 | 19.32 | 19.32 | 0 | 0 | 0 | |
19/06/2019 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
18/06/2019 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
17/06/2019 |
18.30
|
10 | 19.55 | 19.55 | 18.30 | 0 | 0 | 0 | |
14/06/2019 |
19.55
|
320 | 18.30 | 19.55 | 17.62 | 0 | 0 | 0 | |
13/06/2019 |
18.30
|
50 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
12/06/2019 |
18.30
|
30 | 19.62 | 19.65 | 18.30 | 0 | 0 | 0 | |
11/06/2019 |
19.62
|
0 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
10/06/2019 |
19.62
|
0 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
07/06/2019 |
19.62
|
200 | 18.37 | 19.62 | 19.62 | 0 | 0 | 0 | |
06/06/2019 |
18.37
|
20 | 19.65 | 19.65 | 18.37 | 0 | 0 | 0 | |
05/06/2019 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 | |
04/06/2019 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 | |
03/06/2019 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 | |
31/05/2019 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 | |
30/05/2019 |
19.65
|
100 | 20.33 | 20.33 | 18.98 | 0 | 0 | 0 | |
29/05/2019 |
20.33
|
0 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 | |
28/05/2019 |
20.33
|
29,390 | 21.01 | 21.01 | 20.33 | 0 | 0 | 0 | |
27/05/2019 |
21.01
|
10 | 21.35 | 21.35 | 21.01 | 0 | 0 | 0 | |
24/05/2019 |
21.35
|
0 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
23/05/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
23/05/2019 |
21.35
|
100 | 20.33 | 21.35 | 20.03 | 0 | 0 | 0 | |
22/05/2019 |
20.33
|
0 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 | |
21/05/2019 |
20.33
|
0 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 | |
20/05/2019 |
20.33
|
240 | 19.68 | 20.33 | 18.30 | 0 | 100 | -0.0 | |
17/05/2019 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
16/05/2019 |
19.68
|
50 | 19.64 | 19.68 | 19.68 | 0 | 0 | 0 | |
15/05/2019 |
19.64
|
330 | 18.36 | 19.64 | 17.71 | 0 | 0 | 0 | |
14/05/2019 |
18.36
|
170 | 17.71 | 18.36 | 18.04 | 0 | 0 | 0 | |
13/05/2019 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
10/05/2019 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
09/05/2019 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
08/05/2019 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
07/05/2019 |
17.71
|
330 | 19.02 | 19.02 | 17.71 | 0 | 0 | 0 | |
06/05/2019 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 | |
03/05/2019 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 | |
02/05/2019 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 | |
26/04/2019 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 | |
25/04/2019 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 | |
24/04/2019 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 | |
23/04/2019 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 | |
22/04/2019 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 | |
19/04/2019 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 | |
18/04/2019 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 | |
17/04/2019 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 | |
16/04/2019 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 | |
12/04/2019 |
19.02
|
10 | 19.64 | 19.64 | 19.02 | 0 | 0 | 0 | |
11/04/2019 |
19.64
|
0 | 19.64 | 19.64 | 19.64 | 0 | 0 | 0 | |
10/04/2019 |
19.64
|
0 | 19.64 | 19.64 | 19.64 | 0 | 0 | 0 | |
09/04/2019 |
19.64
|
100 | 18.36 | 19.64 | 19.61 | 0 | 0 | 0 | |
08/04/2019 |
18.36
|
0 | 18.36 | 18.36 | 18.36 | 0 | 0 | 0 | |
05/04/2019 |
18.36
|
0 | 18.36 | 18.36 | 18.36 | 0 | 0 | 0 | |
04/04/2019 |
18.36
|
0 | 18.36 | 18.36 | 18.36 | 0 | 0 | 0 | |
03/04/2019 |
18.36
|
0 | 18.36 | 18.36 | 18.36 | 0 | 0 | 0 | |
02/04/2019 |
18.36
|
0 | 18.36 | 18.36 | 18.36 | 0 | 0 | 0 | |
01/04/2019 |
18.36
|
0 | 18.36 | 18.36 | 18.36 | 0 | 0 | 0 | |
29/03/2019 |
18.36
|
0 | 18.36 | 18.36 | 18.36 | 0 | 0 | 0 | |
28/03/2019 |
18.36
|
60 | 19.25 | 19.25 | 18.33 | 0 | 0 | 0 | |
27/03/2019 |
19.25
|
50 | 18.07 | 19.25 | 19.25 | 0 | 0 | 0 | |
26/03/2019 |
18.07
|
0 | 18.07 | 18.07 | 18.07 | 0 | 0 | 0 | |
25/03/2019 |
18.07
|
0 | 18.07 | 18.07 | 18.07 | 0 | 0 | 0 | |
22/03/2019 |
18.07
|
190 | 19.02 | 19.02 | 18.07 | 0 | 0 | 0 | |
21/03/2019 |
19.02
|
200 | 19.02 | 19.02 | 18.36 | 0 | 0 | 0 | |
20/03/2019 |
19.02
|
50 | 18.69 | 19.02 | 18.36 | 0 | 0 | 0 | |
19/03/2019 |
18.69
|
20 | 18.23 | 18.69 | 18.69 | 0 | 0 | 0 | |
18/03/2019 |
18.23
|
100 | 19.55 | 19.55 | 18.23 | 0 | 0 | 0 | |
15/03/2019 |
19.55
|
20 | 20.99 | 20.99 | 19.55 | 0 | 0 | 0 | |
14/03/2019 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
13/03/2019 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
12/03/2019 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
11/03/2019 |
20.99
|
1,980 | 19.68 | 20.99 | 20.96 | 0 | 1,950 | -0.1 | |
08/03/2019 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
07/03/2019 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
06/03/2019 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
05/03/2019 |
19.68
|
50 | 20.17 | 20.17 | 19.68 | 0 | 0 | 0 | |
04/03/2019 |
20.17
|
10 | 19.02 | 20.17 | 20.17 | 0 | 0 | 0 | |
01/03/2019 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 | |
28/02/2019 |
19.02
|
230 | 18.36 | 19.02 | 17.09 | 0 | 0 | 0 | |
27/02/2019 |
18.36
|
50 | 19.68 | 19.68 | 18.36 | 0 | 0 | 0 | |
26/02/2019 |
19.68
|
50 | 19.71 | 19.71 | 19.68 | 0 | 0 | 0 | |
25/02/2019 |
19.71
|
10 | 20.33 | 20.33 | 19.71 | 0 | 0 | 0 | |
22/02/2019 |
20.33
|
0 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 | |
21/02/2019 |
20.33
|
0 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 | |
20/02/2019 |
20.33
|
0 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 | |
19/02/2019 |
20.33
|
0 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 | |
18/02/2019 |
20.33
|
0 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 | |
15/02/2019 |
20.33
|
0 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 | |
14/02/2019 |
20.33
|
0 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 | |
13/02/2019 |
20.33
|
0 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 | |
12/02/2019 |
20.33
|
0 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 | |
11/02/2019 |
20.33
|
120 | 19.02 | 20.33 | 20.33 | 0 | 0 | 0 | |
01/02/2019 |
19.02
|
420 | 19.02 | 19.02 | 17.77 | 0 | 0 | 0 | |
31/01/2019 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 | |
30/01/2019 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 | |
29/01/2019 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 | |
28/01/2019 |
19.02
|
10,340 | 19.02 | 19.68 | 19.02 | 0 | 0 | 0 | |
25/01/2019 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 | |
24/01/2019 |
19.02
|
1,370 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 | |
23/01/2019 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 | |
22/01/2019 |
19.02
|
50 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 | |
21/01/2019 |
19.02
|
4,840 | 19.68 | 20.33 | 19.02 | 0 | 0 | 0 |