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) |
-3.40 | -9.69% | 100 | 0 | 0 |
31.70
35.10
31.70
|
2 tháng
(2024-07-22) |
-16.20 | -33.82% | 2,700 | 100 | 0.0 |
31.70
47.90
31.70
|
3 tháng
(2024-06-24) |
-8.80 | -21.73% | 6,700 | 100 | 0.0 |
31.70
47.90
31.70
|
6 tháng
(2024-03-25) |
-20.30 | -39.04% | 51,800 | 1,000 | 0.1 |
31.70
55
31.70
|
12 tháng
(2023-09-26) |
-19.70 | -38.33% | 90,644 | 6,100 | 0.3 |
30.10
66
31.70
|
24 tháng
(2022-10-03) |
-40.40 | -56.03% | 526,431 | 6,200 | 0.3 |
30.10
84.30
31.70
|
36 tháng
(2021-10-06) |
-29.59 | -48.28% | 812,747 | 2,800 | 0.1 |
30.10
85.57
31.70
|
60 tháng
(2019-10-17) |
3.49 | 12.38% | 2,252,778 | -3,560 | -0.3 |
28.21
86.36
31.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
33.42
|
3,200 | 33.33 | 36.61 | 33.33 | 0 | 0 | 0 | |
10/07/2019 |
33.33
|
200 | 33.23 | 36.52 | 33.33 | 0 | 0 | 0 | |
09/07/2019 |
33.23
|
600 | 31.88 | 35.07 | 31.97 | 0 | 0 | 0 | |
08/07/2019 |
31.88
|
2,100 | 33.04 | 36.32 | 31.40 | 0 | 0 | 0 | |
05/07/2019 |
33.04
|
100 | 30.04 | 33.04 | 33.04 | 0 | 0 | 0 | |
04/07/2019 |
30.04
|
0 | 30.04 | 30.04 | 30.04 | 0 | 0 | 0 | |
03/07/2019 |
30.04
|
0 | 30.04 | 30.04 | 30.04 | 0 | 0 | 0 | |
02/07/2019 |
30.04
|
900 | 33.13 | 36.42 | 30.04 | 0 | 0 | 0 | |
01/07/2019 |
33.13
|
6,600 | 33.13 | 36.42 | 33.13 | 0 | 0 | 0 | |
28/06/2019 |
33.13
|
600 | 33.04 | 36.32 | 33.13 | 0 | 0 | 0 | |
27/06/2019 |
33.04
|
1,954 | 32.94 | 36.23 | 33.04 | 0 | 0 | 0 | |
26/06/2019 |
32.94
|
100 | 29.95 | 32.94 | 32.94 | 0 | 0 | 0 | |
25/06/2019 |
29.95
|
100 | 28.01 | 29.95 | 29.95 | 0 | 0 | 0 | |
24/06/2019 |
28.01
|
0 | 28.01 | 28.01 | 28.01 | 0 | 0 | 0 | |
21/06/2019 |
28.01
|
100 | 26.76 | 28.01 | 28.01 | 0 | 0 | 0 | |
20/06/2019 |
26.76
|
0 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 | |
19/06/2019 |
26.76
|
0 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 | |
18/06/2019 |
26.76
|
0 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 | |
17/06/2019 |
26.76
|
0 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 | |
14/06/2019 |
26.76
|
0 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 | |
13/06/2019 |
26.76
|
100 | 29.27 | 29.27 | 26.76 | 0 | 0 | 0 | |
12/06/2019 |
29.27
|
3,270 | 32.46 | 35.65 | 29.27 | 0 | 0 | 0 | |
11/06/2019 |
32.46
|
2,200 | 29.56 | 32.46 | 32.46 | 0 | 0 | 0 | |
10/06/2019 |
29.56
|
0 | 29.56 | 29.56 | 29.56 | 0 | 0 | 0 | |
07/06/2019 |
29.56
|
0 | 29.56 | 29.56 | 29.56 | 0 | 0 | 0 | |
06/06/2019 |
29.56
|
0 | 29.56 | 29.56 | 29.56 | 0 | 0 | 0 | |
05/06/2019 |
29.56
|
0 | 29.56 | 29.56 | 29.56 | 0 | 0 | 0 | |
04/06/2019 |
29.56
|
0 | 29.56 | 29.56 | 29.56 | 0 | 0 | 0 | |
03/06/2019 |
29.56
|
0 | 29.56 | 29.56 | 29.56 | 0 | 0 | 0 | |
31/05/2019 |
29.56
|
0 | 29.56 | 29.56 | 29.56 | 0 | 0 | 0 | |
30/05/2019 |
29.56
|
0 | 29.56 | 29.56 | 29.56 | 0 | 0 | 0 | |
29/05/2019 |
29.56
|
0 | 29.56 | 29.56 | 29.56 | 0 | 0 | 0 | |
28/05/2019 |
29.56
|
0 | 29.56 | 29.56 | 29.56 | 0 | 0 | 0 | |
27/05/2019 |
29.56
|
0 | 29.56 | 29.56 | 29.56 | 0 | 0 | 0 | |
24/05/2019 |
29.56
|
0 | 29.56 | 29.56 | 29.56 | 0 | 0 | 0 | |
23/05/2019 |
29.56
|
0 | 29.56 | 29.56 | 29.56 | 0 | 0 | 0 | |
22/05/2019 |
29.56
|
0 | 29.56 | 29.56 | 29.56 | 0 | 0 | 0 | |
21/05/2019 |
29.56
|
200 | 31.88 | 34.97 | 29.56 | 0 | 0 | 0 | |
20/05/2019 |
31.88
|
1,400 | 30.91 | 31.88 | 31.88 | 0 | 0 | 0 | |
17/05/2019 |
30.91
|
0 | 30.91 | 30.91 | 30.91 | 0 | 0 | 0 | |
16/05/2019 |
30.91
|
300 | 28.69 | 30.91 | 30.91 | 0 | 0 | 0 | |
15/05/2019 |
28.69
|
0 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 | |
14/05/2019 |
28.69
|
0 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 | |
13/05/2019 |
28.69
|
0 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 | |
10/05/2019 |
28.69
|
8,400 | 30.24 | 33.23 | 28.69 | 0 | 0 | 0 | |
09/05/2019 |
30.24
|
7,900 | 31.88 | 35.07 | 29.95 | 0 | 0 | 0 | |
08/05/2019 |
31.88
|
1,200 | 31.88 | 31.88 | 31.88 | 0 | 0 | 0 | |
07/05/2019 |
31.88
|
3,000 | 29.95 | 31.88 | 31.88 | 0 | 0 | 0 | |
06/05/2019 |
29.95
|
0 | 29.95 | 29.95 | 29.95 | 0 | 0 | 0 | |
03/05/2019 |
29.95
|
300 | 27.24 | 29.95 | 29.95 | 0 | 300 | -0.0 | |
02/05/2019 |
27.24
|
50 | 27.24 | 27.24 | 27.24 | 0 | 0 | 0 | |
26/04/2019 |
27.24
|
300 | 29.27 | 32.17 | 26.85 | 0 | 0 | 0 | |
25/04/2019 |
29.27
|
0 | 29.27 | 29.27 | 29.27 | 0 | 0 | 0 | |
24/04/2019 |
29.27
|
4,300 | 29.08 | 31.97 | 29.17 | 0 | 0 | 0 | |
23/04/2019 |
29.08
|
4,046 | 29.27 | 31.40 | 29.08 | 0 | 0 | 0 | |
22/04/2019 |
29.27
|
5,300 | 29.08 | 31.49 | 29.27 | 0 | 0 | 0 | |
19/04/2019 |
29.08
|
2,000 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
18/04/2019 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
17/04/2019 |
29.08
|
1,801 | 29.85 | 31.20 | 29.08 | 0 | 0 | 0 | |
16/04/2019: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
16/04/2019 |
29.85
|
2,700 | 27.34 | 30.04 | 29.46 | 0 | 0 | 0 | |
12/04/2019 |
27.34
|
3,200 | 28.08 | 30.03 | 26.23 | 0 | 0 | 0 | |
11/04/2019 |
28.08
|
5,300 | 28.36 | 30.86 | 26.23 | 0 | 0 | 0 | |
10/04/2019 |
28.36
|
3,700 | 28.36 | 29.84 | 27.89 | 0 | 0 | 0 | |
09/04/2019 |
28.36
|
10,350 | 28.26 | 30.12 | 28.26 | 0 | 0 | 0 | |
08/04/2019 |
28.26
|
2,100 | 28.17 | 29.75 | 28.26 | 0 | 0 | 0 | |
05/04/2019 |
28.17
|
0 | 28.17 | 28.17 | 28.17 | 0 | 0 | 0 | |
04/04/2019 |
28.17
|
7,100 | 27.99 | 30.12 | 28.17 | 0 | 0 | 0 | |
03/04/2019 |
27.99
|
198 | 30.67 | 30.67 | 27.99 | 0 | 0 | 0 | |
02/04/2019 |
30.67
|
11,850 | 27.89 | 30.67 | 27.99 | 0 | 0 | 0 | |
01/04/2019 |
27.89
|
2,701 | 27.80 | 30.58 | 27.89 | 0 | 0 | 0 | |
29/03/2019 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
28/03/2019 |
27.80
|
1,000 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
27/03/2019 |
27.80
|
16,170 | 27.34 | 29.65 | 27.80 | 0 | 0 | 0 | |
26/03/2019 |
27.34
|
0 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
25/03/2019 |
27.34
|
0 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
22/03/2019 |
27.34
|
1,000 | 26.04 | 27.34 | 27.34 | 0 | 0 | 0 | |
21/03/2019 |
26.04
|
2,400 | 25.95 | 28.54 | 26.04 | 0 | 0 | 0 | |
20/03/2019 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
19/03/2019 |
25.95
|
9,643 | 27.80 | 29.65 | 25.95 | 0 | 0 | 0 | |
18/03/2019 |
27.80
|
1,100 | 27.80 | 27.80 | 27.34 | 0 | 0 | 0 | |
15/03/2019 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
14/03/2019 |
27.80
|
100 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
13/03/2019 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
12/03/2019 |
27.80
|
2,000 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
11/03/2019 |
27.80
|
30 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
08/03/2019 |
27.80
|
3,700 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
07/03/2019 |
27.80
|
12,800 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
06/03/2019 |
27.80
|
8,000 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
05/03/2019 |
27.80
|
4,263 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
04/03/2019 |
27.80
|
15,542 | 27.80 | 27.80 | 25.02 | 0 | 0 | 0 | |
01/03/2019 |
27.80
|
2,353 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
28/02/2019 |
27.80
|
3,535 | 26.87 | 27.80 | 27.34 | 0 | 0 | 0 | |
27/02/2019 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
26/02/2019 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
25/02/2019 |
26.87
|
3,300 | 27.80 | 27.80 | 26.87 | 0 | 0 | 0 | |
22/02/2019 |
27.80
|
86 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
21/02/2019 |
27.80
|
6,400 | 28.73 | 28.73 | 27.80 | 0 | 0 | 0 | |
20/02/2019 |
28.73
|
500 | 30.95 | 30.95 | 28.73 | 0 | 0 | 0 | |
19/02/2019 |
30.95
|
200 | 30.95 | 30.95 | 27.89 | 0 | 0 | 0 | |
18/02/2019 |
30.95
|
35,800 | 28.26 | 31.04 | 29.65 | 2,600 | 0 | 0.1 |