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) |
-1.70 | -4.93% | 7,200 | 0 | 0 |
32
36
32.80
|
2 tháng
(2024-07-22) |
3.60 | 12.33% | 26,300 | 0 | -0.0 |
29.20
36
32.80
|
3 tháng
(2024-06-24) |
2.90 | 9.70% | 34,600 | -600 | -0.0 |
29.20
36
32.80
|
6 tháng
(2024-03-25) |
4.83 | 17.27% | 411,274 | -23,831 | -0.7 |
26.59
36
32.80
|
12 tháng
(2023-09-26) |
10.37 | 46.26% | 1,344,902 | -152,335 | -4.2 |
22.43
36
32.80
|
24 tháng
(2022-10-03) |
8.70 | 36.09% | 3,789,972 | -332,034 | -8.8 |
21.15
36
32.80
|
36 tháng
(2021-10-06) |
6.82 | 26.26% | 21,537,461 | -408,450 | -12.1 |
18.36
36
32.80
|
60 tháng
(2019-10-17) |
10.46 | 46.82% | 44,298,941 | -4,654,059 | -80.6 |
9.26
36
32.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
25.34
|
29,057 | 25.34 | 25.34 | 25.05 | 0 | 0 | 0 | |
14/02/2019 |
25.34
|
10,500 | 25.34 | 25.34 | 25.34 | 0 | 5,400 | -0.2 | |
13/02/2019 |
25.34
|
61,400 | 23.89 | 25.34 | 24.47 | 0 | 20,800 | -0.7 | |
12/02/2019 |
23.89
|
2,100 | 24.91 | 24.91 | 23.89 | 0 | 0 | 0 | |
11/02/2019 |
24.91
|
76,106 | 24.11 | 24.91 | 23.17 | 0 | 0 | 0 | |
01/02/2019 |
24.11
|
8,200 | 23.53 | 24.11 | 22.81 | 0 | 0 | 0 | |
31/01/2019 |
23.53
|
2,031 | 23.53 | 24.26 | 23.53 | 0 | 100 | -0.0 | |
30/01/2019 |
23.53
|
14,900 | 23.53 | 23.89 | 23.46 | 500 | 0 | 0.0 | |
29/01/2019 |
23.53
|
5,000 | 24.33 | 24.33 | 23.46 | 0 | 1,000 | -0.0 | |
28/01/2019 |
24.33
|
131 | 23.53 | 24.33 | 24.33 | 0 | 0 | 0 | |
25/01/2019 |
23.53
|
2,573 | 23.53 | 23.53 | 21.50 | 0 | 400 | -0.0 | |
24/01/2019 |
23.53
|
500 | 23.89 | 23.89 | 23.53 | 0 | 0 | 0 | |
23/01/2019 |
23.89
|
110,700 | 24.26 | 24.26 | 23.89 | 0 | 0 | 0 | |
22/01/2019 |
24.26
|
3,900 | 24.33 | 24.62 | 23.53 | 0 | 0 | 0 | |
21/01/2019 |
24.33
|
300,257 | 24.18 | 24.83 | 24.18 | 6,000 | 0 | 0.2 | |
18/01/2019 |
24.18
|
200,811 | 23.89 | 25.20 | 21.87 | 0 | 0 | 0 | |
17/01/2019 |
23.89
|
204,000 | 23.97 | 23.97 | 23.89 | 0 | 0 | 0 | |
16/01/2019 |
23.97
|
413,927 | 23.82 | 24.33 | 23.17 | 0 | 0 | 0 | |
15/01/2019 |
23.82
|
137,194 | 22.30 | 24.47 | 22.16 | 0 | 94 | -0.0 | |
14/01/2019 |
22.30
|
62,300 | 22.37 | 22.37 | 22.16 | 0 | 0 | 0 | |
11/01/2019 |
22.37
|
500 | 22.23 | 22.37 | 22.37 | 0 | 0 | 0 | |
10/01/2019 |
22.23
|
2,256 | 22.30 | 22.30 | 20.35 | 0 | 2,000 | -0.1 | |
09/01/2019 |
22.30
|
530 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
08/01/2019 |
22.30
|
500 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
07/01/2019 |
22.30
|
800 | 21.50 | 22.37 | 20.27 | 0 | 0 | 0 | |
04/01/2019 |
21.50
|
531 | 21.72 | 21.72 | 21.50 | 0 | 0 | 0 | |
03/01/2019 |
21.72
|
610 | 21.79 | 21.79 | 21.00 | 0 | 0 | 0 | |
02/01/2019 |
21.79
|
500 | 21.87 | 21.87 | 21.79 | 0 | 0 | 0 | |
28/12/2018 |
21.87
|
500 | 21.94 | 21.94 | 20.78 | 0 | 0 | 0 | |
27/12/2018 |
21.94
|
290 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
26/12/2018 |
21.94
|
13,300 | 22.08 | 22.08 | 21.72 | 0 | 0 | 0 | |
25/12/2018 |
22.08
|
2,830 | 21.72 | 22.08 | 20.35 | 0 | 0 | 0 | |
24/12/2018 |
21.72
|
900 | 22.08 | 22.45 | 20.49 | 0 | 0 | 0 | |
21/12/2018 |
22.08
|
0 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 | |
20/12/2018 |
22.08
|
300 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 | |
19/12/2018 |
22.08
|
44,800 | 21.72 | 22.45 | 20.56 | 0 | 0 | 0 | |
18/12/2018 |
21.72
|
1,078 | 22.23 | 22.23 | 21.65 | 0 | 0 | 0 | |
17/12/2018 |
22.23
|
206 | 22.37 | 22.37 | 22.23 | 0 | 0 | 0 | |
14/12/2018 |
22.37
|
205,776 | 21.72 | 22.45 | 21.21 | 0 | 1,900 | -0.1 | |
13/12/2018 |
21.72
|
868 | 21.79 | 21.79 | 20.49 | 0 | 100 | -0.0 | |
12/12/2018 |
21.79
|
100 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
11/12/2018 |
21.79
|
1,100 | 22.23 | 22.23 | 21.72 | 1,000 | 1,000 | 0 | |
10/12/2018 |
22.23
|
565 | 21.65 | 22.23 | 21.00 | 0 | 0 | 0 | |
07/12/2018 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
06/12/2018 |
21.65
|
26,700 | 21.79 | 21.94 | 21.07 | 0 | 6,000 | -0.2 | |
05/12/2018 |
21.79
|
100 | 21.21 | 21.79 | 21.79 | 0 | 0 | 0 | |
04/12/2018 |
21.21
|
53,600 | 22.52 | 22.52 | 21.21 | 0 | 12,600 | -0.4 | |
03/12/2018 |
22.52
|
0 | 22.52 | 22.52 | 22.52 | 0 | 0 | 0 | |
30/11/2018 |
22.52
|
700 | 22.16 | 22.52 | 20.42 | 0 | 0 | 0 | |
29/11/2018 |
22.16
|
0 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 | |
28/11/2018 |
22.16
|
100 | 21.50 | 22.16 | 22.16 | 0 | 0 | 0 | |
27/11/2018 |
21.50
|
331 | 21.36 | 22.16 | 21.50 | 0 | 0 | 0 | |
26/11/2018 |
21.36
|
2,300 | 22.45 | 23.02 | 21.36 | 0 | 0 | 0 | |
23/11/2018 |
22.45
|
0 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 | |
22/11/2018 |
22.45
|
2,930 | 22.37 | 22.81 | 21.50 | 0 | 700 | -0.0 | |
21/11/2018 |
22.37
|
100 | 21.50 | 22.37 | 22.37 | 0 | 0 | 0 | |
20/11/2018 |
21.50
|
31,671 | 23.89 | 23.89 | 21.50 | 0 | 0 | 0 | |
19/11/2018 |
23.89
|
208 | 21.72 | 23.89 | 23.89 | 0 | 0 | 0 | |
16/11/2018 |
21.72
|
100 | 22.37 | 22.37 | 21.72 | 0 | 0 | 0 | |
15/11/2018 |
22.37
|
0 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 | |
14/11/2018 |
22.37
|
100 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 | |
13/11/2018 |
22.37
|
6,620 | 22.45 | 22.45 | 21.72 | 1,000 | 0 | 0.0 | |
12/11/2018 |
22.45
|
300 | 23.17 | 23.17 | 21.72 | 0 | 0 | 0 | |
09/11/2018 |
23.17
|
600 | 24.62 | 24.62 | 22.16 | 0 | 200 | -0.0 | |
08/11/2018 |
24.62
|
170 | 23.89 | 24.62 | 24.62 | 0 | 0 | 0 | |
07/11/2018 |
23.89
|
223 | 23.17 | 23.89 | 23.53 | 0 | 0 | 0 | |
06/11/2018 |
23.17
|
0 | 23.17 | 23.17 | 23.17 | 0 | 0 | 0 | |
05/11/2018 |
23.17
|
170 | 22.45 | 23.17 | 23.17 | 0 | 0 | 0 | |
02/11/2018 |
22.45
|
213 | 22.01 | 22.45 | 22.45 | 0 | 0 | 0 | |
01/11/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
01/11/2018 |
22.01
|
40,350 | 21.50 | 22.01 | 21.72 | 0 | 0 | 0 | |
31/10/2018 |
21.50
|
121,100 | 21.01 | 21.50 | 21.36 | 0 | 0 | 0 | |
30/10/2018 |
21.01
|
100,510 | 20.31 | 22.20 | 20.31 | 0 | 300 | -0.0 | |
29/10/2018 |
20.31
|
600 | 21.01 | 23.05 | 20.31 | 0 | 0 | 0 | |
26/10/2018 |
21.01
|
1,500 | 23.12 | 23.12 | 21.01 | 0 | 0 | 0 | |
25/10/2018 |
23.12
|
811 | 22.20 | 23.12 | 22.06 | 0 | 0 | 0 | |
24/10/2018 |
22.20
|
10 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
23/10/2018 |
22.20
|
120 | 21.01 | 22.20 | 22.20 | 0 | 0 | 0 | |
22/10/2018 |
21.01
|
62,300 | 21.01 | 22.69 | 21.01 | 0 | 0 | 0 | |
19/10/2018 |
21.01
|
1,010 | 20.94 | 21.01 | 21.01 | 0 | 0 | 0 | |
18/10/2018 |
20.94
|
100 | 22.41 | 22.41 | 20.94 | 0 | 0 | 0 | |
17/10/2018 |
22.41
|
89 | 22.41 | 22.41 | 22.41 | 0 | 0 | 0 | |
16/10/2018 |
22.41
|
117,100 | 23.12 | 23.12 | 22.41 | 0 | 0 | 0 | |
15/10/2018 |
23.12
|
125,030 | 21.64 | 23.12 | 20.66 | 0 | 0 | 0 | |
12/10/2018 |
21.64
|
200 | 22.34 | 22.34 | 20.59 | 0 | 0 | 0 | |
11/10/2018 |
22.34
|
12,740 | 21.64 | 22.34 | 21.36 | 20 | 2,000 | -0.1 | |
10/10/2018 |
21.64
|
20 | 21.64 | 21.64 | 21.64 | 20 | 0 | 0.0 | |
09/10/2018 |
21.64
|
406 | 21.64 | 21.64 | 21.64 | 0 | 0 | 0 | |
08/10/2018 |
21.64
|
306 | 22.69 | 22.69 | 20.73 | 0 | 0 | 0 | |
05/10/2018 |
22.69
|
0 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
04/10/2018 |
22.69
|
0 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
03/10/2018 |
22.69
|
136 | 21.01 | 22.69 | 22.69 | 0 | 0 | 0 | |
02/10/2018 |
21.01
|
5,025 | 21.15 | 21.57 | 21.01 | 100 | 0 | 0.0 | |
01/10/2018 |
21.15
|
306 | 21.64 | 21.64 | 21.15 | 0 | 0 | 0 | |
28/09/2018 |
21.64
|
1,050 | 21.64 | 21.64 | 21.64 | 0 | 1,000 | -0.0 | |
27/09/2018 |
21.64
|
343 | 21.64 | 21.99 | 21.64 | 0 | 0 | 0 | |
26/09/2018 |
21.64
|
3,822 | 21.57 | 21.92 | 20.10 | 0 | 1,400 | -0.0 | |
25/09/2018 |
21.57
|
610 | 21.15 | 21.71 | 21.57 | 0 | 0 | 0 | |
24/09/2018 |
21.15
|
1,378 | 21.43 | 21.43 | 21.08 | 0 | 0 | 0 | |
21/09/2018 |
21.43
|
4,574 | 21.64 | 22.55 | 21.08 | 0 | 3,900 | -0.1 | |
20/09/2018 |
21.64
|
535,600 | 21.36 | 21.64 | 21.01 | 0 | 0 | 0 |