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) |
0 | 0% | 15,400 | 0 | 0 |
35
35.50
35.50
|
2 tháng
(2024-07-22) |
0.70 | 2.01% | 18,900 | 0 | 0 |
34
35.50
35.50
|
3 tháng
(2024-06-24) |
0.50 | 1.43% | 27,900 | -4,700 | -0.2 |
33.05
36.50
35.50
|
6 tháng
(2024-03-25) |
0.29 | 0.81% | 44,500 | -4,700 | -0.2 |
33.05
36.50
35.50
|
12 tháng
(2023-09-26) |
4.74 | 15.41% | 100,700 | -5,700 | -0.2 |
30.76
36.66
35.50
|
24 tháng
(2022-10-03) |
7.97 | 28.97% | 461,000 | -9,700 | -4.9 |
26.15
37.08
35.50
|
36 tháng
(2021-10-06) |
9.98 | 39.11% | 1,742,600 | 40,900 | 1.9 |
25.24
37.08
35.50
|
60 tháng
(2019-10-17) |
17.44 | 96.55% | 3,315,700 | 115,860 | 4.4 |
17.55
37.08
35.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/01/2019 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
17/01/2019 |
19.68
|
150 | 20.53 | 20.53 | 19.35 | 0 | 0 | 0 | |
16/01/2019 |
20.53
|
220 | 21.97 | 21.97 | 20.53 | 0 | 0 | 0 | |
15/01/2019 |
21.97
|
100 | 21.64 | 21.97 | 21.97 | 0 | 0 | 0 | |
14/01/2019 |
21.64
|
0 | 21.64 | 21.64 | 21.64 | 0 | 0 | 0 | |
11/01/2019 |
21.64
|
0 | 21.64 | 21.64 | 21.64 | 0 | 0 | 0 | |
10/01/2019 |
21.64
|
27,020 | 20.33 | 21.64 | 19.68 | 0 | 0 | 0 | |
09/01/2019 |
20.33
|
3,000 | 20.89 | 20.99 | 20.33 | 0 | 0 | 0 | |
08/01/2019 |
20.89
|
50 | 19.55 | 20.89 | 20.89 | 0 | 0 | 0 | |
07/01/2019 |
19.55
|
50 | 18.36 | 19.55 | 19.55 | 0 | 0 | 0 | |
04/01/2019 |
18.36
|
0 | 18.36 | 18.36 | 18.36 | 0 | 0 | 0 | |
03/01/2019 |
18.36
|
0 | 18.36 | 18.36 | 18.36 | 0 | 0 | 0 | |
02/01/2019 |
18.36
|
4,270 | 17.71 | 18.36 | 18.04 | 0 | 0 | 0 | |
28/12/2018 |
17.71
|
30 | 18.04 | 18.04 | 17.71 | 0 | 0 | 0 | |
27/12/2018 |
18.04
|
450 | 17.38 | 18.04 | 17.71 | 0 | 0 | 0 | |
26/12/2018 |
17.38
|
380 | 17.38 | 17.38 | 17.05 | 0 | 0 | 0 | |
25/12/2018 |
17.38
|
300 | 17.71 | 17.71 | 17.38 | 0 | 0 | 0 | |
24/12/2018 |
17.71
|
350 | 17.38 | 17.71 | 17.68 | 0 | 0 | 0 | |
21/12/2018 |
17.38
|
0 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
20/12/2018 |
17.38
|
100 | 16.56 | 17.38 | 17.05 | 0 | 0 | 0 | |
19/12/2018 |
16.56
|
10 | 17.71 | 17.71 | 16.56 | 0 | 0 | 0 | |
18/12/2018 |
17.71
|
50 | 17.38 | 17.71 | 17.71 | 0 | 0 | 0 | |
17/12/2018 |
17.38
|
4,000 | 17.71 | 17.71 | 17.38 | 0 | 0 | 0 | |
14/12/2018 |
17.71
|
3,470 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
13/12/2018 |
17.71
|
220 | 17.38 | 17.71 | 16.72 | 0 | 0 | 0 | |
12/12/2018 |
17.38
|
190 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
11/12/2018 |
17.38
|
0 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
10/12/2018 |
17.38
|
970 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
07/12/2018 |
17.38
|
140 | 17.18 | 18.23 | 17.05 | 0 | 0 | 0 | |
06/12/2018 |
17.18
|
20 | 17.68 | 17.68 | 17.18 | 0 | 2,325,120 | -60.5 | |
05/12/2018 |
17.68
|
260 | 17.38 | 17.68 | 17.68 | 0 | 0 | 0 | |
04/12/2018 |
17.38
|
40 | 18.43 | 18.43 | 17.38 | 0 | 0 | 0 | |
03/12/2018 |
18.43
|
350 | 19.74 | 19.74 | 18.43 | 0 | 0 | 0 | |
30/11/2018 |
19.74
|
70 | 18.69 | 19.74 | 19.74 | 0 | 0 | 0 | |
29/11/2018 |
18.69
|
50 | 17.54 | 18.69 | 18.69 | 0 | 0 | 0 | |
28/11/2018 |
17.54
|
90 | 17.54 | 18.69 | 17.54 | 0 | 0 | 0 | |
27/11/2018 |
17.54
|
360 | 16.40 | 17.54 | 15.77 | 0 | 0 | 0 | |
26/11/2018 |
16.40
|
20 | 16.43 | 16.43 | 16.40 | 0 | 0 | 0 | |
23/11/2018 |
16.43
|
20 | 16.72 | 16.72 | 16.43 | 0 | 0 | 0 | |
22/11/2018 |
16.72
|
20 | 17.05 | 17.05 | 16.72 | 0 | 0 | 0 | |
21/11/2018 |
17.05
|
30 | 17.38 | 17.38 | 17.05 | 0 | 0 | 0 | |
20/11/2018 |
17.38
|
20 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
19/11/2018 |
17.38
|
190 | 17.74 | 18.69 | 17.38 | 0 | 0 | 0 | |
16/11/2018 |
17.74
|
100 | 16.59 | 17.74 | 17.71 | 0 | 0 | 0 | |
15/11/2018 |
16.59
|
210 | 17.38 | 18.59 | 16.59 | 0 | 0 | 0 | |
14/11/2018 |
17.38
|
160 | 16.50 | 17.64 | 16.40 | 0 | 0 | 0 | |
13/11/2018 |
16.50
|
110 | 17.71 | 17.71 | 16.50 | 0 | 0 | 0 | |
12/11/2018 |
17.71
|
60 | 17.97 | 19.22 | 16.76 | 0 | 0 | 0 | |
09/11/2018 |
17.97
|
60 | 17.71 | 18.92 | 17.97 | 0 | 0 | 0 | |
08/11/2018 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
07/11/2018 |
17.71
|
80 | 17.71 | 18.92 | 17.71 | 0 | 0 | 0 | |
06/11/2018 |
17.71
|
220 | 18.30 | 19.58 | 17.71 | 0 | 0 | 0 | |
05/11/2018 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
02/11/2018 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
01/11/2018: Cổ tức tiền mặt tỉ lệ: 10% Quyền mua cổ phiếu: 22/03 Giá: 25 (Volume + 13.64%, Ratio=0.14) | |||||||||
01/11/2018 |
18.30
|
100 | 18.65 | 18.65 | 18.30 | 0 | 0 | 0 | |
31/10/2018 |
18.65
|
70 | 20.02 | 20.02 | 18.65 | 0 | 0 | 0 | |
30/10/2018 |
20.02
|
60 | 21.52 | 23.01 | 20.02 | 0 | 0 | 0 | |
29/10/2018 |
21.52
|
0 | 21.52 | 21.52 | 21.52 | 0 | 0 | 0 | |
26/10/2018 |
21.52
|
230 | 20.39 | 21.52 | 19.33 | 0 | 0 | 0 | |
25/10/2018 |
20.39
|
310 | 21.83 | 21.83 | 20.33 | 0 | 0 | 0 | |
24/10/2018 |
21.83
|
0 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 | |
23/10/2018 |
21.83
|
4,000 | 21.52 | 21.83 | 21.83 | 0 | 0 | 0 | |
22/10/2018 |
21.52
|
2,970 | 22.08 | 22.08 | 21.24 | 0 | 0 | 0 | |
19/10/2018 |
22.08
|
8,010 | 23.70 | 24.64 | 22.08 | 0 | 0 | 0 | |
18/10/2018 |
23.70
|
10 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
17/10/2018 |
23.70
|
80 | 22.76 | 23.70 | 23.70 | 0 | 60 | -0.0 | |
16/10/2018 |
22.76
|
30 | 21.52 | 22.76 | 22.76 | 0 | 0 | 0 | |
15/10/2018 |
21.52
|
10 | 20.27 | 21.52 | 21.52 | 0 | 0 | 0 | |
12/10/2018 |
20.27
|
0 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 | |
11/10/2018 |
20.27
|
50 | 20.89 | 20.89 | 20.27 | 0 | 0 | 0 | |
10/10/2018 |
20.89
|
0 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 | |
09/10/2018 |
20.89
|
30 | 22.45 | 22.45 | 20.89 | 0 | 0 | 0 | |
08/10/2018 |
22.45
|
0 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 | |
05/10/2018 |
22.45
|
0 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 | |
04/10/2018 |
22.45
|
0 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 | |
03/10/2018 |
22.45
|
0 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 | |
02/10/2018 |
22.45
|
0 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 | |
01/10/2018 |
22.45
|
0 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 | |
28/09/2018 |
22.45
|
50 | 21.83 | 22.45 | 22.45 | 0 | 0 | 0 | |
27/09/2018 |
21.83
|
0 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 | |
26/09/2018 |
21.83
|
0 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 | |
25/09/2018 |
21.83
|
0 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 | |
24/09/2018 |
21.83
|
0 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 | |
21/09/2018 |
21.83
|
0 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 | |
20/09/2018 |
21.83
|
230 | 21.20 | 22.45 | 20.08 | 0 | 0 | 0 | |
19/09/2018 |
21.20
|
280 | 19.83 | 21.20 | 21.20 | 0 | 0 | 0 | |
18/09/2018 |
19.83
|
0 | 19.83 | 19.83 | 19.83 | 0 | 0 | 0 | |
17/09/2018 |
19.83
|
310 | 20.05 | 21.45 | 19.83 | 0 | 0 | 0 | |
14/09/2018 |
20.05
|
200 | 21.33 | 21.33 | 20.05 | 0 | 0 | 0 | |
13/09/2018 |
21.33
|
10 | 19.96 | 21.33 | 21.33 | 0 | 0 | 0 | |
12/09/2018 |
19.96
|
330 | 20.71 | 22.14 | 19.96 | 0 | 0 | 0 | |
11/09/2018 |
20.71
|
50 | 19.37 | 20.71 | 20.71 | 0 | 0 | 0 | |
10/09/2018 |
19.37
|
40 | 18.90 | 20.21 | 19.37 | 0 | 0 | 0 | |
07/09/2018 |
18.90
|
210 | 19.33 | 20.67 | 18.90 | 0 | 0 | 0 | |
06/09/2018 |
19.33
|
120 | 19.33 | 20.67 | 18.46 | 0 | 0 | 0 | |
05/09/2018 |
19.33
|
80 | 19.33 | 20.67 | 19.33 | 0 | 0 | 0 | |
04/09/2018 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
31/08/2018 |
19.33
|
160 | 20.58 | 22.02 | 19.33 | 0 | 0 | 0 | |
30/08/2018 |
20.58
|
150 | 21.95 | 21.95 | 20.58 | 60 | 0 | 0.0 | |
29/08/2018 |
21.95
|
0 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 |