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) |
4.10 | 8.80% | 3,100 | 0 | 0 |
46.60
55
50.70
|
2 tháng
(2024-07-22) |
-4.60 | -8.32% | 4,400 | 0 | 0 |
40.60
62.20
50.70
|
3 tháng
(2024-06-21) |
0.17 | 0.33% | 5,100 | 0 | 0 |
40.60
62.20
50.70
|
6 tháng
(2024-03-29) |
-7.46 | -12.83% | 10,700 | 4 | 0.0 |
40.60
65.31
50.70
|
12 tháng
(2023-09-25) |
3.98 | 8.52% | 32,100 | -96 | -0.0 |
40.60
65.31
50.70
|
24 tháng
(2022-09-30) |
-2.55 | -4.78% | 77,800 | 2,504 | 0.2 |
38.07
65.31
50.70
|
36 tháng
(2021-10-05) |
10.19 | 25.16% | 148,400 | 3,904 | 0.2 |
38.07
66.11
50.70
|
60 tháng
(2019-10-16) |
33.79 | 199.84% | 422,700 | 3,904 | 0.2 |
14.38
66.11
50.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/02/2019 |
25.83
|
0 | 25.83 | 25.83 | 25.83 | 0 | 0 | 0 | |
12/02/2019 |
25.83
|
0 | 25.83 | 25.83 | 25.83 | 0 | 0 | 0 | |
11/02/2019 |
25.83
|
0 | 25.83 | 25.83 | 25.83 | 0 | 0 | 0 | |
01/02/2019 |
25.83
|
0 | 25.83 | 25.83 | 25.83 | 0 | 0 | 0 | |
31/01/2019 |
25.83
|
0 | 25.83 | 25.83 | 25.83 | 0 | 0 | 0 | |
30/01/2019 |
25.83
|
0 | 25.83 | 25.83 | 25.83 | 0 | 0 | 0 | |
29/01/2019 |
25.83
|
0 | 25.83 | 25.83 | 25.83 | 0 | 0 | 0 | |
28/01/2019 |
25.83
|
0 | 25.83 | 25.83 | 25.83 | 0 | 0 | 0 | |
25/01/2019 |
25.83
|
0 | 25.83 | 25.83 | 25.83 | 0 | 0 | 0 | |
24/01/2019 |
25.83
|
0 | 25.83 | 25.83 | 25.83 | 0 | 0 | 0 | |
23/01/2019 |
25.83
|
100 | 22.46 | 25.83 | 25.83 | 0 | 0 | 0 | |
22/01/2019 |
22.46
|
0 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 | |
21/01/2019 |
22.46
|
0 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 | |
18/01/2019 |
22.46
|
0 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 | |
17/01/2019 |
22.46
|
0 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 | |
16/01/2019 |
22.46
|
0 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 | |
15/01/2019 |
22.46
|
0 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 | |
14/01/2019 |
22.46
|
0 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 | |
11/01/2019 |
22.46
|
0 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 | |
10/01/2019 |
22.46
|
0 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 | |
09/01/2019 |
22.46
|
0 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 | |
08/01/2019 |
22.46
|
0 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 | |
07/01/2019 |
22.46
|
0 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 | |
04/01/2019 |
22.46
|
1,000 | 21.44 | 22.46 | 22.46 | 0 | 0 | 0 | |
03/01/2019 |
21.44
|
3,100 | 19.15 | 21.68 | 17.54 | 0 | 0 | 0 | |
02/01/2019 |
19.15
|
0 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
28/12/2018 |
19.15
|
3,000 | 19.05 | 19.15 | 19.15 | 0 | 0 | 0 | |
27/12/2018 |
19.05
|
2,400 | 18.57 | 21.34 | 19.05 | 0 | 0 | 0 | |
26/12/2018 |
18.57
|
1,000 | 20.95 | 20.95 | 18.57 | 0 | 0 | 0 | |
25/12/2018 |
20.95
|
200 | 24.46 | 24.46 | 20.95 | 0 | 0 | 0 | |
24/12/2018 |
24.46
|
100 | 24.36 | 24.46 | 24.46 | 0 | 0 | 0 | |
21/12/2018 |
24.36
|
43,100 | 28.02 | 28.75 | 24.36 | 0 | 0 | 0 | |
20/12/2018 |
28.02
|
0 | 28.02 | 28.02 | 28.02 | 0 | 0 | 0 | |
19/12/2018 |
28.02
|
0 | 28.02 | 28.02 | 28.02 | 0 | 0 | 0 | |
18/12/2018 |
28.02
|
0 | 20.95 | 28.02 | 28.02 | 0 | 0 | 0 | |
17/12/2018 |
20.95
|
30,100 | 22.32 | 28.07 | 20.95 | 0 | 0 | 0 | |
14/12/2018 |
22.32
|
3,700 | 22.27 | 25.53 | 22.32 | 0 | 0 | 0 | |
13/12/2018 |
22.27
|
0 | 22.42 | 22.27 | 22.27 | 0 | 0 | 0 | |
12/12/2018 |
22.42
|
6,700 | 19.59 | 22.42 | 21.44 | 0 | 0 | 0 | |
11/12/2018 |
19.59
|
0 | 19.49 | 19.59 | 19.59 | 0 | 0 | 0 | |
10/12/2018 |
19.49
|
2,100 | 19.59 | 19.64 | 19.49 | 0 | 0 | 0 | |
07/12/2018 |
19.59
|
0 | 19.59 | 19.59 | 19.59 | 0 | 0 | 0 | |
06/12/2018 |
19.59
|
0 | 19.59 | 19.59 | 19.59 | 0 | 0 | 0 | |
05/12/2018 |
19.59
|
0 | 19.59 | 19.59 | 19.59 | 0 | 0 | 0 | |
04/12/2018 |
19.59
|
0 | 19.59 | 19.59 | 19.59 | 0 | 0 | 0 | |
03/12/2018 |
19.59
|
0 | 19.59 | 19.59 | 19.59 | 0 | 0 | 0 | |
30/11/2018 |
19.59
|
0 | 19.98 | 19.59 | 19.59 | 0 | 0 | 0 | |
29/11/2018 |
19.98
|
6,500 | 21.29 | 21.29 | 19.30 | 0 | 0 | 0 | |
28/11/2018 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
27/11/2018 |
21.29
|
1,000 | 18.52 | 21.29 | 21.29 | 0 | 0 | 0 | |
26/11/2018 |
18.52
|
300 | 19.20 | 19.20 | 18.52 | 0 | 0 | 0 | |
23/11/2018 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
22/11/2018 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
21/11/2018 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
20/11/2018 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
19/11/2018 |
19.20
|
200 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
16/11/2018 |
19.20
|
0 | 18.57 | 19.20 | 19.20 | 0 | 0 | 0 | |
15/11/2018 |
18.57
|
300 | 20.71 | 20.71 | 18.57 | 0 | 0 | 0 | |
14/11/2018 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
13/11/2018 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
12/11/2018 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
09/11/2018 |
20.71
|
100 | 18.03 | 20.71 | 20.71 | 0 | 0 | 0 | |
08/11/2018 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 | |
07/11/2018 |
18.03
|
200 | 16.13 | 18.03 | 18.03 | 0 | 0 | 0 | |
06/11/2018 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
05/11/2018 |
16.13
|
900 | 18.81 | 18.81 | 16.13 | 0 | 0 | 0 | |
02/11/2018 |
18.81
|
1,700 | 19.98 | 19.98 | 18.13 | 0 | 0 | 0 | |
01/11/2018 |
19.98
|
300 | 23.49 | 23.88 | 19.98 | 0 | 0 | 0 | |
31/10/2018 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
30/10/2018 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
29/10/2018 |
23.49
|
0 | 23.39 | 23.49 | 23.49 | 0 | 0 | 0 | |
26/10/2018 |
23.39
|
600 | 23.39 | 23.88 | 23.39 | 0 | 0 | 0 | |
25/10/2018 |
23.39
|
300 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
24/10/2018 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
23/10/2018 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
22/10/2018 |
23.39
|
700 | 26.65 | 26.65 | 23.39 | 0 | 0 | 0 | |
19/10/2018 |
26.65
|
0 | 26.80 | 26.65 | 26.65 | 0 | 0 | 0 | |
18/10/2018 |
26.80
|
16,300 | 25.83 | 26.80 | 25.83 | 0 | 0 | 0 | |
17/10/2018 |
25.83
|
400 | 24.36 | 25.83 | 25.83 | 0 | 0 | 0 | |
16/10/2018 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
15/10/2018 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
12/10/2018 |
24.36
|
800 | 26.80 | 26.80 | 24.36 | 0 | 0 | 0 | |
11/10/2018 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
10/10/2018 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
09/10/2018 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
08/10/2018 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
05/10/2018 |
26.80
|
500 | 23.63 | 26.80 | 26.80 | 0 | 0 | 0 | |
04/10/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
04/10/2018 |
23.63
|
0 | 23.63 | 23.63 | 23.63 | 0 | 0 | 0 | |
03/10/2018 |
23.63
|
0 | 23.63 | 23.63 | 23.63 | 0 | 0 | 0 | |
02/10/2018 |
23.63
|
0 | 23.63 | 23.63 | 23.63 | 0 | 0 | 0 | |
01/10/2018 |
23.63
|
0 | 23.63 | 23.63 | 23.63 | 0 | 0 | 0 | |
28/09/2018 |
23.63
|
700 | 27.18 | 27.18 | 23.63 | 0 | 0 | 0 | |
27/09/2018 |
27.18
|
0 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 | |
26/09/2018 |
27.18
|
0 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 | |
25/09/2018 |
27.18
|
100 | 23.63 | 27.18 | 27.18 | 0 | 0 | 0 | |
24/09/2018 |
23.63
|
0 | 23.63 | 23.63 | 23.63 | 0 | 0 | 0 | |
21/09/2018 |
23.63
|
0 | 23.63 | 23.63 | 23.63 | 0 | 0 | 0 | |
20/09/2018 |
23.63
|
0 | 23.63 | 23.63 | 23.63 | 0 | 0 | 0 | |
19/09/2018 |
23.63
|
0 | 23.63 | 23.63 | 23.63 | 0 | 0 | 0 | |
18/09/2018 |
23.63
|
0 | 23.63 | 23.63 | 23.63 | 0 | 0 | 0 |