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) |
2.80 | 3.93% | 50,200 | 16,600 | 1.2 |
71.20
80
74
|
2 tháng
(2024-07-22) |
2.30 | 3.21% | 143,600 | 47,800 | 3.5 |
70
80
74
|
3 tháng
(2024-06-24) |
4.98 | 7.21% | 250,600 | 52,900 | 3.9 |
67.86
80
74
|
6 tháng
(2024-03-25) |
13.73 | 22.77% | 465,303 | 122,500 | 8.8 |
60.27
80
74
|
12 tháng
(2023-09-26) |
16.70 | 29.15% | 729,234 | 109,300 | 8.1 |
54.72
80
74
|
24 tháng
(2022-10-03) |
22.30 | 43.13% | 1,413,474 | 329,000 | 19.9 |
40.93
80
74
|
36 tháng
(2021-10-06) |
4.21 | 6.03% | 5,329,719 | 400,900 | 22.4 |
40.93
80
74
|
60 tháng
(2019-10-17) |
49.32 | 199.88% | 9,091,125 | 1,006,306 | 63.8 |
21.97
80
74
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
27.41
|
0 | 27.41 | 27.41 | 27.41 | 0 | 0 | 0 | |
14/02/2019 |
27.41
|
0 | 27.41 | 27.41 | 27.41 | 0 | 0 | 0 | |
13/02/2019 |
27.55
|
2,500 | 23.82 | 27.55 | 23.82 | 0 | 0 | 0 | |
12/02/2019 |
27.69
|
0 | 27.69 | 27.69 | 27.69 | 0 | 0 | 0 | |
11/02/2019 |
28.27
|
3,500 | 24.11 | 28.27 | 24.11 | 0 | 0 | 0 | |
01/02/2019 |
28.34
|
0 | 28.34 | 28.34 | 28.34 | 0 | 0 | 0 | |
31/01/2019 |
28.34
|
0 | 28.34 | 28.34 | 28.34 | 0 | 0 | 0 | |
30/01/2019 |
28.34
|
0 | 28.34 | 28.34 | 28.34 | 0 | 0 | 0 | |
29/01/2019 |
28.34
|
100 | 28.34 | 28.34 | 28.34 | 0 | 0 | 0 | |
28/01/2019 |
26.83
|
0 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 | |
25/01/2019 |
26.83
|
100 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 | |
24/01/2019 |
31.50
|
0 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
23/01/2019 |
31.50
|
0 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
22/01/2019 |
31.50
|
0 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
21/01/2019 |
31.50
|
100 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
18/01/2019 |
27.55
|
0 | 27.55 | 27.55 | 27.55 | 0 | 0 | 0 | |
17/01/2019 |
27.55
|
0 | 27.55 | 27.55 | 27.55 | 0 | 0 | 0 | |
16/01/2019 |
27.55
|
0 | 27.55 | 27.55 | 27.55 | 0 | 0 | 0 | |
15/01/2019 |
28.55
|
1,500 | 23.39 | 28.55 | 23.32 | 0 | 0 | 0 | |
14/01/2019 |
27.26
|
0 | 27.26 | 27.26 | 27.26 | 0 | 0 | 0 | |
11/01/2019 |
27.26
|
0 | 27.26 | 27.26 | 27.26 | 0 | 0 | 0 | |
10/01/2019 |
27.26
|
0 | 27.26 | 27.26 | 27.26 | 0 | 0 | 0 | |
09/01/2019 |
27.26
|
0 | 27.26 | 27.26 | 27.26 | 0 | 0 | 0 | |
08/01/2019 |
27.26
|
0 | 27.26 | 27.26 | 27.26 | 0 | 0 | 0 | |
07/01/2019 |
27.26
|
0 | 27.26 | 27.26 | 27.26 | 0 | 0 | 0 | |
04/01/2019 |
27.26
|
0 | 27.26 | 27.26 | 27.26 | 0 | 0 | 0 | |
03/01/2019 |
27.26
|
0 | 27.26 | 27.26 | 27.26 | 0 | 0 | 0 | |
02/01/2019 |
27.26
|
0 | 27.26 | 27.26 | 27.26 | 0 | 0 | 0 | |
28/12/2018 |
27.26
|
3,700 | 27.26 | 27.26 | 27.26 | 0 | 0 | 0 | |
27/12/2018 |
26.55
|
2,500 | 27.19 | 27.26 | 26.55 | 0 | 0 | 0 | |
26/12/2018 |
27.77
|
400 | 27.77 | 27.77 | 27.77 | 0 | 0 | 0 | |
25/12/2018 |
27.84
|
0 | 27.84 | 27.84 | 27.84 | 0 | 0 | 0 | |
24/12/2018 |
27.84
|
1,900 | 27.84 | 27.84 | 27.84 | 0 | 0 | 0 | |
21/12/2018 |
27.84
|
0 | 27.84 | 27.84 | 27.84 | 0 | 0 | 0 | |
20/12/2018 |
27.84
|
0 | 27.84 | 27.84 | 27.84 | 0 | 0 | 0 | |
19/12/2018 |
27.84
|
0 | 27.84 | 27.84 | 27.84 | 0 | 0 | 0 | |
18/12/2018 |
27.84
|
0 | 27.84 | 27.84 | 27.84 | 0 | 0 | 0 | |
17/12/2018 |
27.84
|
0 | 27.84 | 27.84 | 27.84 | 0 | 0 | 0 | |
14/12/2018 |
27.84
|
0 | 27.84 | 27.84 | 27.84 | 0 | 0 | 0 | |
13/12/2018 |
27.84
|
0 | 27.84 | 27.84 | 27.84 | 0 | 0 | 0 | |
12/12/2018 |
27.84
|
0 | 27.84 | 27.84 | 27.84 | 0 | 0 | 0 | |
11/12/2018 |
27.84
|
0 | 27.84 | 27.84 | 27.84 | 0 | 0 | 0 | |
10/12/2018 |
27.84
|
0 | 27.84 | 27.84 | 27.84 | 0 | 0 | 0 | |
07/12/2018 |
27.84
|
0 | 27.84 | 27.84 | 27.84 | 0 | 0 | 0 | |
06/12/2018 |
27.84
|
0 | 27.84 | 27.84 | 27.84 | 0 | 0 | 0 | |
05/12/2018 |
27.84
|
0 | 27.84 | 27.84 | 27.84 | 0 | 0 | 0 | |
04/12/2018 |
27.84
|
0 | 27.84 | 27.84 | 27.84 | 0 | 0 | 0 | |
03/12/2018 |
27.84
|
0 | 27.84 | 27.84 | 27.84 | 0 | 0 | 0 | |
30/11/2018 |
27.84
|
0 | 27.84 | 27.84 | 27.84 | 0 | 0 | 0 | |
29/11/2018 |
27.84
|
0 | 27.84 | 27.84 | 27.84 | 0 | 0 | 0 | |
28/11/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
28/11/2018 |
27.84
|
100 | 27.84 | 27.84 | 27.84 | 0 | 0 | 0 | |
27/11/2018 |
27.26
|
0 | 27.26 | 27.26 | 27.26 | 0 | 0 | 0 | |
26/11/2018 |
27.26
|
0 | 27.26 | 27.26 | 27.26 | 0 | 0 | 0 | |
23/11/2018 |
27.26
|
0 | 27.26 | 27.26 | 27.26 | 0 | 0 | 0 | |
22/11/2018 |
27.26
|
0 | 27.26 | 27.26 | 27.26 | 0 | 0 | 0 | |
21/11/2018 |
27.26
|
500 | 27.26 | 27.26 | 27.26 | 0 | 0 | 0 | |
20/11/2018 |
24.71
|
100 | 24.71 | 24.71 | 24.71 | 0 | 0 | 0 | |
19/11/2018 |
27.95
|
0 | 27.95 | 27.95 | 27.95 | 0 | 0 | 0 | |
16/11/2018 |
27.95
|
0 | 27.95 | 27.95 | 27.95 | 0 | 0 | 0 | |
15/11/2018 |
27.95
|
100 | 27.95 | 27.95 | 27.95 | 0 | 0 | 0 | |
14/11/2018 |
27.19
|
0 | 27.19 | 27.19 | 27.19 | 0 | 0 | 0 | |
13/11/2018 |
27.19
|
0 | 27.19 | 27.19 | 27.19 | 0 | 0 | 0 | |
12/11/2018 |
27.19
|
0 | 27.19 | 27.19 | 27.19 | 0 | 0 | 0 | |
09/11/2018 |
27.19
|
0 | 27.19 | 27.19 | 27.19 | 0 | 0 | 0 | |
08/11/2018 |
27.19
|
0 | 27.19 | 27.19 | 27.19 | 0 | 0 | 0 | |
07/11/2018 |
27.19
|
0 | 27.19 | 27.19 | 27.19 | 0 | 0 | 0 | |
06/11/2018 |
27.19
|
100 | 27.19 | 27.19 | 27.19 | 0 | 0 | 0 | |
05/11/2018 |
26.23
|
500 | 26.16 | 26.23 | 26.16 | 0 | 0 | 0 | |
02/11/2018 |
26.16
|
2,100 | 24.16 | 26.16 | 24.16 | 0 | 0 | 0 | |
01/11/2018 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
31/10/2018 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
30/10/2018 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
29/10/2018 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
26/10/2018 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
25/10/2018 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
24/10/2018 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
23/10/2018 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
22/10/2018 |
26.23
|
214 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
19/10/2018 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
18/10/2018 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
17/10/2018 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
16/10/2018 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
15/10/2018 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
12/10/2018 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
11/10/2018 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
10/10/2018 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
09/10/2018 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
08/10/2018 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
05/10/2018 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
04/10/2018 |
23.47
|
1,000 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
03/10/2018 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
02/10/2018 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
01/10/2018 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
28/09/2018 |
26.92
|
300 | 25.19 | 26.92 | 25.19 | 0 | 0 | 0 | |
27/09/2018 |
24.71
|
100 | 24.71 | 24.71 | 24.71 | 0 | 0 | 0 | |
26/09/2018 |
24.02
|
100 | 24.02 | 24.02 | 24.02 | 0 | 0 | 0 | |
25/09/2018 |
21.40
|
1,900 | 22.29 | 22.50 | 21.40 | 0 | 0 | 0 | |
24/09/2018 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
21/09/2018 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
20/09/2018 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 |