Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.70 | -3.08% | 45,800 | 0 | 0 |
20.70
22.70
22
|
2 tháng
(2024-07-22) |
-5.70 | -20.58% | 88,100 | 0 | 0 |
20.70
27.70
22
|
3 tháng
(2024-06-20) |
-1.30 | -5.58% | 235,900 | -100 | -0.0 |
20.70
33.20
22
|
6 tháng
(2024-03-22) |
-8.40 | -27.63% | 404,700 | -100 | -0.0 |
20.70
33.20
22
|
12 tháng
(2023-09-25) |
-20.97 | -48.80% | 879,700 | -17,100 | -0.6 |
20.70
45.94
22
|
24 tháng
(2022-09-29) |
-36.25 | -62.23% | 1,364,896 | -19,100 | -0.7 |
20.70
62.07
22
|
36 tháng
(2021-10-04) |
-36 | -62.07% | 1,754,712 | -19,600 | -0.7 |
20.70
106.07
22
|
60 tháng
(2019-10-15) |
-20.76 | -48.55% | 2,247,258 | 300 | 0.4 |
20.70
106.07
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/01/2019 |
70.04
|
0 | 70.04 | 70.04 | 70.04 | 0 | 0 | 0 | |
21/01/2019 |
70.04
|
0 | 70.04 | 70.04 | 70.04 | 0 | 0 | 0 | |
18/01/2019 |
70.04
|
0 | 70.04 | 70.04 | 70.04 | 0 | 0 | 0 | |
17/01/2019 |
70.04
|
0 | 70.04 | 70.04 | 70.04 | 0 | 0 | 0 | |
16/01/2019 |
70.04
|
100 | 70.82 | 70.82 | 70.04 | 0 | 0 | 0 | |
15/01/2019 |
70.82
|
3,700 | 62.17 | 70.82 | 70.82 | 0 | 0 | 0 | |
14/01/2019 |
62.17
|
100 | 70.74 | 70.74 | 62.17 | 0 | 0 | 0 | |
11/01/2019 |
70.74
|
0 | 70.74 | 70.74 | 70.74 | 0 | 0 | 0 | |
10/01/2019 |
70.74
|
3,700 | 70.82 | 70.82 | 70.74 | 0 | 0 | 0 | |
09/01/2019 |
70.82
|
120 | 73.97 | 73.97 | 70.82 | 0 | 0 | 0 | |
08/01/2019 |
73.97
|
400 | 80.27 | 80.27 | 73.97 | 0 | 0 | 0 | |
07/01/2019 |
80.27
|
0 | 80.27 | 80.27 | 80.27 | 0 | 0 | 0 | |
04/01/2019 |
80.27
|
0 | 80.27 | 80.27 | 80.27 | 0 | 0 | 0 | |
03/01/2019 |
80.27
|
0 | 80.27 | 80.27 | 80.27 | 0 | 0 | 0 | |
02/01/2019 |
80.27
|
100 | 81.05 | 81.05 | 80.27 | 0 | 0 | 0 | |
28/12/2018 |
81.05
|
4,770 | 70.82 | 81.05 | 77.12 | 0 | 0 | 0 | |
27/12/2018 |
70.82
|
100 | 82.63 | 82.63 | 70.82 | 0 | 0 | 0 | |
26/12/2018 |
82.63
|
100 | 84.99 | 84.99 | 82.63 | 0 | 0 | 0 | |
25/12/2018 |
84.99
|
8,400 | 79.24 | 85.38 | 78.69 | 0 | 0 | 0 | |
24/12/2018 |
79.24
|
100 | 93.09 | 93.09 | 79.24 | 0 | 0 | 0 | |
21/12/2018 |
93.09
|
0 | 93.64 | 93.09 | 93.09 | 0 | 0 | 0 | |
20/12/2018 |
93.64
|
8,200 | 80.34 | 93.72 | 86.48 | 0 | 0 | 0 | |
19/12/2018 |
80.34
|
2,220 | 93.56 | 93.56 | 80.34 | 0 | 0 | 0 | |
18/12/2018 |
93.56
|
1,050 | 93.56 | 101.20 | 88.06 | 0 | 0 | 0 | |
17/12/2018 |
93.56
|
16,200 | 93.88 | 93.88 | 79.87 | 0 | 0 | 0 | |
14/12/2018 |
93.88
|
0 | 94.43 | 93.88 | 93.88 | 0 | 0 | 0 | |
13/12/2018 |
94.43
|
4,100 | 87.51 | 100.49 | 74.44 | 0 | 0 | 0 | |
12/12/2018 |
87.51
|
0 | 87.51 | 87.51 | 87.51 | 0 | 0 | 0 | |
11/12/2018 |
87.51
|
0 | 87.51 | 87.51 | 87.51 | 0 | 0 | 0 | |
10/12/2018 |
87.51
|
0 | 87.51 | 87.51 | 87.51 | 0 | 0 | 0 | |
07/12/2018 |
87.51
|
100 | 76.33 | 87.51 | 87.51 | 0 | 0 | 0 | |
06/12/2018 |
76.33
|
100 | 66.42 | 76.33 | 76.33 | 0 | 0 | 0 | |
05/12/2018 |
66.42
|
0 | 66.42 | 66.42 | 66.42 | 0 | 0 | 0 | |
04/12/2018 |
66.42
|
100 | 57.76 | 66.42 | 66.42 | 0 | 0 | 0 | |
03/12/2018 |
57.76
|
0 | 57.76 | 57.76 | 57.76 | 0 | 0 | 0 | |
30/11/2018 |
57.76
|
100 | 50.28 | 57.76 | 57.76 | 0 | 0 | 0 | |
29/11/2018 |
50.28
|
300 | 50.28 | 50.28 | 50.28 | 0 | 0 | 0 | |
28/11/2018 |
50.28
|
0 | 50.28 | 50.28 | 50.28 | 0 | 0 | 0 | |
27/11/2018 |
50.28
|
700 | 50.28 | 50.28 | 50.28 | 0 | 0 | 0 | |
26/11/2018 |
50.28
|
0 | 50.28 | 50.28 | 50.28 | 0 | 0 | 0 | |
23/11/2018 |
50.28
|
0 | 50.28 | 50.28 | 50.28 | 0 | 0 | 0 | |
22/11/2018 |
50.28
|
0 | 50.28 | 50.28 | 50.28 | 0 | 0 | 0 | |
21/11/2018 |
50.28
|
0 | 50.28 | 50.28 | 50.28 | 0 | 0 | 0 | |
20/11/2018 |
50.28
|
0 | 50.28 | 50.28 | 50.28 | 0 | 0 | 0 | |
19/11/2018 |
50.28
|
0 | 50.28 | 50.28 | 50.28 | 0 | 0 | 0 | |
16/11/2018 |
50.28
|
0 | 50.28 | 50.28 | 50.28 | 0 | 0 | 0 | |
15/11/2018 |
50.28
|
0 | 50.28 | 50.28 | 50.28 | 0 | 0 | 0 | |
14/11/2018 |
50.28
|
0 | 50.28 | 50.28 | 50.28 | 0 | 0 | 0 | |
13/11/2018 |
50.28
|
0 | 50.28 | 50.28 | 50.28 | 0 | 0 | 0 | |
12/11/2018 |
50.28
|
0 | 50.28 | 50.28 | 50.28 | 0 | 0 | 0 | |
09/11/2018 |
50.28
|
0 | 50.28 | 50.28 | 50.28 | 0 | 0 | 0 | |
08/11/2018 |
50.28
|
0 | 50.28 | 50.28 | 50.28 | 0 | 0 | 0 | |
07/11/2018 |
50.28
|
0 | 50.28 | 50.28 | 50.28 | 0 | 0 | 0 | |
06/11/2018 |
50.28
|
0 | 50.28 | 50.28 | 50.28 | 0 | 0 | 0 | |
05/11/2018 |
50.28
|
0 | 50.28 | 50.28 | 50.28 | 0 | 0 | 0 | |
02/11/2018 |
50.28
|
0 | 50.28 | 50.28 | 50.28 | 0 | 0 | 0 | |
01/11/2018 |
50.28
|
0 | 50.28 | 50.28 | 50.28 | 0 | 0 | 0 | |
31/10/2018 |
50.28
|
0 | 50.28 | 50.28 | 50.28 | 0 | 0 | 0 | |
30/10/2018 |
50.28
|
0 | 50.28 | 50.28 | 50.28 | 0 | 0 | 0 | |
29/10/2018 |
50.28
|
0 | 50.28 | 50.28 | 50.28 | 0 | 0 | 0 | |
26/10/2018 |
50.28
|
0 | 50.28 | 50.28 | 50.28 | 0 | 0 | 0 | |
25/10/2018 |
50.28
|
500 | 44.07 | 50.28 | 50.28 | 0 | 0 | 0 | |
24/10/2018 |
44.07
|
0 | 44.07 | 44.07 | 44.07 | 0 | 0 | 0 | |
23/10/2018 |
44.07
|
0 | 44.07 | 44.07 | 44.07 | 0 | 0 | 0 | |
22/10/2018 |
44.07
|
0 | 44.07 | 44.07 | 44.07 | 0 | 0 | 0 | |
19/10/2018 |
44.07
|
0 | 44.07 | 44.07 | 44.07 | 0 | 0 | 0 | |
18/10/2018 |
44.07
|
0 | 44.07 | 44.07 | 44.07 | 0 | 0 | 0 | |
17/10/2018 |
44.07
|
0 | 44.07 | 44.07 | 44.07 | 0 | 0 | 0 | |
16/10/2018 |
44.07
|
0 | 44.07 | 44.07 | 44.07 | 0 | 0 | 0 | |
15/10/2018 |
44.07
|
0 | 44.07 | 44.07 | 44.07 | 0 | 0 | 0 | |
12/10/2018 |
44.07
|
0 | 44.07 | 44.07 | 44.07 | 0 | 0 | 0 | |
11/10/2018 |
44.07
|
100 | 43.04 | 44.07 | 44.07 | 0 | 0 | 0 | |
10/10/2018 |
43.04
|
0 | 43.04 | 43.04 | 43.04 | 0 | 0 | 0 | |
09/10/2018 |
43.04
|
0 | 43.28 | 43.04 | 43.04 | 0 | 0 | 0 | |
08/10/2018 |
43.28
|
16,504 | 49.58 | 49.58 | 42.89 | 0 | 0 | 0 | |
05/10/2018 |
49.58
|
0 | 49.58 | 49.58 | 49.58 | 0 | 0 | 0 | |
04/10/2018 |
49.58
|
10 | 49.58 | 49.58 | 49.58 | 0 | 0 | 0 | |
03/10/2018 |
49.58
|
100 | 45.64 | 49.58 | 49.58 | 0 | 0 | 0 | |
02/10/2018 |
45.64
|
100 | 50.36 | 50.36 | 45.64 | 0 | 0 | 0 | |
01/10/2018 |
50.36
|
0 | 50.36 | 50.36 | 50.36 | 0 | 0 | 0 | |
28/09/2018 |
50.36
|
100 | 50.28 | 50.36 | 50.36 | 0 | 0 | 0 | |
27/09/2018 |
50.28
|
0 | 50.28 | 50.28 | 50.28 | 0 | 0 | 0 | |
26/09/2018 |
50.28
|
0 | 50.28 | 50.28 | 50.28 | 0 | 0 | 0 | |
25/09/2018 |
50.28
|
0 | 50.28 | 50.28 | 50.28 | 0 | 0 | 0 | |
24/09/2018 |
50.28
|
0 | 50.28 | 50.28 | 50.28 | 0 | 0 | 0 | |
21/09/2018 |
50.28
|
100 | 49.58 | 50.28 | 50.28 | 0 | 0 | 0 | |
20/09/2018 |
49.58
|
0 | 49.58 | 49.58 | 49.58 | 0 | 0 | 0 | |
19/09/2018 |
49.58
|
0 | 49.58 | 49.58 | 49.58 | 0 | 0 | 0 | |
18/09/2018 |
49.58
|
100 | 49.58 | 49.58 | 49.58 | 0 | 0 | 0 | |
17/09/2018 |
49.58
|
0 | 49.58 | 49.58 | 49.58 | 0 | 0 | 0 | |
14/09/2018 |
49.58
|
100 | 43.28 | 49.58 | 49.58 | 0 | 0 | 0 | |
13/09/2018 |
43.28
|
0 | 43.28 | 43.28 | 43.28 | 0 | 0 | 0 | |
12/09/2018 |
43.28
|
200 | 42.65 | 43.28 | 43.28 | 0 | 0 | 0 | |
11/09/2018 |
42.65
|
0 | 42.65 | 42.65 | 42.65 | 0 | 0 | 0 | |
10/09/2018: Cổ tức tiền mặt tỉ lệ: 41.36% | |||||||||
10/09/2018 |
42.65
|
0 | 47.89 | 42.65 | 42.65 | 0 | 0 | 0 | |
07/09/2018 |
47.89
|
500 | 46.42 | 47.89 | 39.57 | 0 | 0 | 0 | |
06/09/2018 |
46.42
|
9 | 46.42 | 46.42 | 46.42 | 0 | 0 | 0 | |
05/09/2018 |
46.42
|
1,000 | 47.89 | 47.89 | 46.42 | 0 | 0 | 0 | |
04/09/2018 |
47.89
|
900 | 44.21 | 47.89 | 43.47 | 0 | 0 | 0 | |
31/08/2018 |
44.21
|
100 | 43.47 | 44.21 | 44.21 | 0 | 0 | 0 |