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) |
-1 | -4.24% | 534,000 | 0 | 0 |
22.60
23.60
22.60
|
2 tháng
(2024-07-22) |
-1.50 | -6.22% | 1,576,900 | 0 | 0 |
22
24.40
22.60
|
3 tháng
(2024-06-21) |
-2.80 | -11.02% | 5,216,500 | 0 | 0 |
22
25.90
22.60
|
6 tháng
(2024-03-25) |
2.60 | 13% | 8,410,079 | -400 | -0.0 |
19
26.70
22.60
|
12 tháng
(2023-09-25) |
-0.20 | -0.88% | 8,747,950 | -22,900 | -0.5 |
19
26.70
22.60
|
24 tháng
(2022-09-30) |
0.60 | 2.73% | 9,608,807 | 2,300 | 0.1 |
19
30
22.60
|
36 tháng
(2021-10-05) |
-5.69 | -20.10% | 10,169,014 | 2,200 | 0.1 |
19
30.35
22.60
|
60 tháng
(2019-10-16) |
-3.25 | -12.58% | 19,400,185 | -3,000 | -4.6 |
19
44.56
22.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
11/07/2019 |
25.17
|
50 | 25.17 | 25.17 | 25.17 | 0 | 0 | 0 | |
10/07/2019 |
25.17
|
5,100 | 25.17 | 25.17 | 21.36 | 0 | 0 | 0 | |
09/07/2019 |
25.11
|
0 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 | |
08/07/2019 |
25.11
|
0 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 | |
05/07/2019 |
25.11
|
100 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 | |
04/07/2019 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
03/07/2019 |
23.11
|
150 | 23.11 | 23.11 | 20.65 | 0 | 0 | 0 | |
02/07/2019 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
01/07/2019 |
23.88
|
6,100 | 23.62 | 23.88 | 23.62 | 0 | 0 | 0 | |
28/06/2019 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
27/06/2019 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
26/06/2019 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
25/06/2019 |
23.88
|
7,200 | 23.88 | 23.88 | 20.14 | 0 | 0 | 0 | |
24/06/2019 |
23.69
|
0 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
21/06/2019 |
24.20
|
200 | 23.11 | 24.20 | 23.11 | 0 | 0 | 0 | |
20/06/2019 |
25.69
|
0 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 | |
19/06/2019 |
25.69
|
0 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 | |
18/06/2019 |
25.17
|
820 | 25.82 | 25.82 | 21.94 | 0 | 0 | 0 | |
17/06/2019 |
25.82
|
0 | 25.82 | 25.82 | 25.82 | 0 | 0 | 0 | |
14/06/2019 |
25.82
|
3,073 | 25.82 | 25.82 | 25.82 | 0 | 0 | 0 | |
13/06/2019 |
24.85
|
500 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 | |
12/06/2019 |
25.82
|
11,500 | 25.17 | 25.82 | 24.85 | 0 | 0 | 0 | |
11/06/2019 |
24.85
|
6,400 | 24.53 | 24.85 | 24.53 | 0 | 0 | 0 | |
10/06/2019 |
24.20
|
1 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
07/06/2019 |
24.20
|
3,400 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
06/06/2019 |
23.88
|
726 | 25.82 | 25.82 | 23.88 | 0 | 0 | 0 | |
05/06/2019 |
22.91
|
14,874 | 25.17 | 25.17 | 22.91 | 0 | 0 | 0 | |
04/06/2019 |
24.91
|
13,020 | 24.78 | 24.91 | 24.53 | 0 | 0 | 0 | |
03/06/2019 |
24.53
|
8,160 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
31/05/2019 |
24.59
|
16,474 | 23.56 | 24.59 | 23.36 | 5,200 | 0 | 0.2 | |
30/05/2019 |
21.81
|
0 | 21.81 | 21.81 | 21.81 | 0 | 0 | 0 | |
29/05/2019 |
21.62
|
2,220 | 23.88 | 23.88 | 21.62 | 0 | 0 | 0 | |
28/05/2019 |
24.20
|
216,974 | 24.20 | 24.20 | 20.59 | 0 | 0 | 0 | |
27/05/2019 |
24.20
|
1,100 | 24.07 | 24.20 | 24.07 | 0 | 0 | 0 | |
24/05/2019 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
23/05/2019 |
23.88
|
1,020 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
22/05/2019 |
24.20
|
7,600 | 23.88 | 24.20 | 23.88 | 0 | 0 | 0 | |
21/05/2019 |
24.20
|
7,200 | 24.20 | 24.20 | 23.88 | 0 | 0 | 0 | |
20/05/2019 |
24.20
|
2,948 | 23.56 | 24.20 | 23.56 | 0 | 0 | 0 | |
17/05/2019 |
23.56
|
120 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 | |
16/05/2019 |
24.14
|
170 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
15/05/2019 |
23.36
|
1,101 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 | |
14/05/2019 |
23.56
|
0 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 | |
13/05/2019 |
23.56
|
100 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 | |
10/05/2019 |
23.49
|
500 | 23.56 | 23.56 | 23.49 | 0 | 0 | 0 | |
09/05/2019 |
23.36
|
1,200 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 | |
08/05/2019 |
23.30
|
29,345 | 23.04 | 24.20 | 23.04 | 0 | 0 | 0 | |
07/05/2019 |
23.88
|
5,801 | 23.82 | 23.88 | 23.82 | 0 | 0 | 0 | |
06/05/2019 |
23.88
|
28,200 | 23.56 | 23.88 | 23.56 | 0 | 0 | 0 | |
03/05/2019 |
23.56
|
1,000 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 | |
02/05/2019 |
23.56
|
1,020 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 | |
26/04/2019 |
23.88
|
500 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
25/04/2019 |
23.88
|
2,823 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
24/04/2019 |
23.23
|
22,100 | 23.88 | 23.88 | 23.23 | 0 | 0 | 0 | |
23/04/2019 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
22/04/2019 |
23.88
|
4,300 | 23.56 | 23.88 | 23.56 | 0 | 0 | 0 | |
19/04/2019 |
23.56
|
1,000 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 | |
18/04/2019 |
23.56
|
54 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 | |
17/04/2019 |
23.56
|
0 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 | |
16/04/2019 |
23.56
|
500 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 | |
12/04/2019 |
23.36
|
271,160 | 23.36 | 24.07 | 23.30 | 0 | 0 | 0 | |
11/04/2019 |
23.36
|
0 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 | |
10/04/2019 |
23.36
|
0 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 | |
09/04/2019 |
23.88
|
265,510 | 23.30 | 23.88 | 23.30 | 0 | 0 | 0 | |
08/04/2019 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
05/04/2019 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
04/04/2019 |
23.88
|
2,800 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
03/04/2019 |
23.88
|
4,500 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
02/04/2019 |
23.88
|
1,033 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
01/04/2019 |
23.88
|
1,000 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
29/03/2019 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
28/03/2019 |
23.88
|
6,250 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
27/03/2019 |
23.88
|
6,504 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
26/03/2019 |
23.88
|
15,943 | 24.14 | 24.14 | 23.75 | 100 | 0 | 0.0 | |
25/03/2019 |
23.56
|
16,000 | 23.49 | 23.88 | 23.49 | 0 | 0 | 0 | |
22/03/2019 |
23.88
|
22,600 | 22.59 | 23.88 | 22.59 | 0 | 0 | 0 | |
21/03/2019 |
23.88
|
78,028 | 23.56 | 24.20 | 23.56 | 0 | 0 | 0 | |
20/03/2019 |
23.30
|
37,200 | 23.17 | 23.30 | 22.65 | 0 | 0 | 0 | |
19/03/2019 |
23.17
|
152,300 | 22.98 | 23.75 | 22.98 | 0 | 0 | 0 | |
18/03/2019 |
23.62
|
75,800 | 22.91 | 23.62 | 22.59 | 0 | 0 | 0 | |
15/03/2019 |
22.91
|
3,600 | 22.91 | 23.23 | 22.78 | 0 | 0 | 0 | |
14/03/2019 |
22.91
|
6,600 | 22.91 | 22.98 | 22.91 | 0 | 0 | 0 | |
13/03/2019 |
23.56
|
3,900 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 | |
12/03/2019 |
22.65
|
2,300 | 22.40 | 24.14 | 22.40 | 0 | 0 | 0 | |
11/03/2019 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
08/03/2019 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
07/03/2019 |
24.20
|
1,100 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
06/03/2019 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
05/03/2019 |
23.30
|
2,000 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
04/03/2019 |
23.30
|
240 | 23.17 | 23.30 | 23.17 | 0 | 0 | 0 | |
01/03/2019 |
23.23
|
0 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 | |
28/02/2019 |
23.23
|
200 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 | |
27/02/2019 |
20.39
|
200 | 22.07 | 22.07 | 20.39 | 0 | 0 | 0 | |
26/02/2019 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
25/02/2019 |
23.88
|
30 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
22/02/2019 |
24.20
|
10,300 | 23.88 | 24.20 | 23.88 | 0 | 0 | 0 | |
21/02/2019 |
22.59
|
5,200 | 23.88 | 24.20 | 22.59 | 0 | 0 | 0 | |
20/02/2019 |
23.75
|
63 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 | |
19/02/2019 |
23.88
|
12,800 | 23.56 | 23.88 | 23.56 | 0 | 0 | 0 | |
18/02/2019 |
23.88
|
100 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 |