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 | 0% | 0 | 0 | 0 |
65
65
65
|
2 tháng
(2024-07-22) |
5.30 | 8.88% | 400 | 0 | 0 |
59.70
68.40
65
|
3 tháng
(2024-06-20) |
-9.80 | -13.10% | 5,600 | 0 | 0 |
55.20
74.80
65
|
6 tháng
(2024-03-22) |
-9.80 | -13.10% | 6,300 | 0 | 0 |
55.20
74.80
65
|
12 tháng
(2023-09-25) |
19.19 | 41.90% | 44,024 | 0 | 0 |
44.65
77.31
65
|
24 tháng
(2022-09-29) |
15.71 | 31.87% | 164,690 | 0 | 0 |
39.40
77.31
65
|
36 tháng
(2021-10-04) |
21.11 | 48.10% | 409,664 | 2,000 | 0.1 |
34.32
88.49
65
|
60 tháng
(2019-10-15) |
34 | 109.65% | 653,745 | 2,500 | 0.1 |
27.91
88.49
65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2018 |
29.88
|
0 | 29.88 | 29.88 | 29.88 | 0 | 0 | 0 | |
17/09/2018 |
29.88
|
0 | 29.88 | 29.88 | 29.88 | 0 | 0 | 0 | |
14/09/2018 |
29.88
|
0 | 29.88 | 29.88 | 29.88 | 0 | 0 | 0 | |
13/09/2018 |
29.88
|
0 | 29.88 | 29.88 | 29.88 | 0 | 0 | 0 | |
12/09/2018 |
29.88
|
0 | 29.88 | 29.88 | 29.88 | 0 | 0 | 0 | |
11/09/2018 |
29.88
|
0 | 29.88 | 29.88 | 29.88 | 0 | 0 | 0 | |
10/09/2018 |
29.88
|
0 | 29.88 | 29.88 | 29.88 | 0 | 0 | 0 | |
07/09/2018 |
29.88
|
0 | 29.88 | 29.88 | 29.88 | 0 | 0 | 0 | |
06/09/2018 |
29.88
|
0 | 29.88 | 29.88 | 29.88 | 0 | 0 | 0 | |
05/09/2018 |
29.88
|
0 | 29.88 | 29.88 | 29.88 | 0 | 0 | 0 | |
04/09/2018 |
29.88
|
0 | 29.88 | 29.88 | 29.88 | 0 | 0 | 0 | |
31/08/2018 |
29.88
|
8,200 | 29.88 | 29.88 | 29.88 | 0 | 0 | 0 | |
30/08/2018 |
29.23
|
0 | 29.23 | 29.23 | 29.23 | 0 | 0 | 0 | |
29/08/2018 |
29.23
|
0 | 29.23 | 29.23 | 29.23 | 0 | 0 | 0 | |
28/08/2018 |
29.23
|
0 | 29.23 | 29.23 | 29.23 | 0 | 0 | 0 | |
27/08/2018 |
29.23
|
0 | 29.23 | 29.23 | 29.23 | 0 | 0 | 0 | |
24/08/2018 |
29.88
|
3,300 | 29.15 | 30.61 | 28.42 | 0 | 0 | 0 | |
23/08/2018 |
29.15
|
0 | 29.15 | 29.15 | 29.15 | 0 | 0 | 0 | |
22/08/2018 |
29.15
|
0 | 29.15 | 29.15 | 29.15 | 0 | 0 | 0 | |
21/08/2018 |
29.15
|
0 | 29.15 | 29.15 | 29.15 | 0 | 0 | 0 | |
20/08/2018 |
29.15
|
500 | 29.15 | 29.15 | 29.15 | 0 | 0 | 0 | |
17/08/2018 |
30.03
|
0 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
16/08/2018 |
30.03
|
0 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
15/08/2018 |
29.88
|
1,700 | 29.88 | 30.61 | 29.88 | 0 | 0 | 0 | |
14/08/2018 |
29.88
|
0 | 29.88 | 29.88 | 29.88 | 0 | 0 | 0 | |
13/08/2018 |
29.88
|
4 | 29.88 | 29.88 | 29.88 | 0 | 0 | 0 | |
10/08/2018 |
29.88
|
0 | 29.88 | 29.88 | 29.88 | 0 | 0 | 0 | |
09/08/2018 |
29.88
|
0 | 29.88 | 29.88 | 29.88 | 0 | 0 | 0 | |
08/08/2018 |
29.88
|
0 | 29.88 | 29.88 | 29.88 | 0 | 0 | 0 | |
07/08/2018 |
29.88
|
0 | 29.88 | 29.88 | 29.88 | 0 | 0 | 0 | |
06/08/2018 |
29.88
|
0 | 29.88 | 29.88 | 29.88 | 0 | 0 | 0 | |
03/08/2018 |
29.88
|
0 | 29.88 | 29.88 | 29.88 | 0 | 0 | 0 | |
02/08/2018 |
29.88
|
0 | 29.88 | 29.88 | 29.88 | 0 | 0 | 0 | |
01/08/2018 |
29.88
|
0 | 29.88 | 29.88 | 29.88 | 0 | 0 | 0 | |
31/07/2018 |
29.88
|
0 | 29.88 | 29.88 | 29.88 | 0 | 0 | 0 | |
30/07/2018 |
29.88
|
0 | 29.88 | 29.88 | 29.88 | 0 | 0 | 0 | |
27/07/2018 |
29.88
|
0 | 29.88 | 29.88 | 29.88 | 0 | 0 | 0 | |
26/07/2018 |
29.88
|
0 | 29.88 | 29.88 | 29.88 | 0 | 0 | 0 | |
25/07/2018 |
29.88
|
0 | 29.88 | 29.88 | 29.88 | 0 | 0 | 0 | |
24/07/2018 |
29.88
|
0 | 29.88 | 29.88 | 29.88 | 0 | 0 | 0 | |
23/07/2018 |
29.88
|
200 | 29.88 | 29.88 | 29.88 | 0 | 0 | 0 | |
20/07/2018 |
29.88
|
0 | 29.88 | 29.88 | 29.88 | 0 | 0 | 0 | |
19/07/2018 |
29.88
|
0 | 29.88 | 29.88 | 29.88 | 0 | 0 | 0 | |
18/07/2018 |
29.88
|
0 | 29.88 | 29.88 | 29.88 | 0 | 0 | 0 | |
17/07/2018 |
29.88
|
100 | 29.88 | 29.88 | 29.88 | 0 | 0 | 0 | |
16/07/2018 |
32.43
|
0 | 32.43 | 32.43 | 32.43 | 0 | 0 | 0 | |
13/07/2018 |
32.43
|
0 | 32.43 | 32.43 | 32.43 | 0 | 0 | 0 | |
12/07/2018 |
32.43
|
13,900 | 32.43 | 32.43 | 32.43 | 0 | 0 | 0 | |
11/07/2018 |
32.43
|
6,000 | 37.17 | 37.17 | 32.43 | 0 | 0 | 0 | |
10/07/2018 |
33.53
|
10,800 | 32.80 | 33.53 | 32.80 | 0 | 0 | 0 | |
09/07/2018 |
33.53
|
4,000 | 33.53 | 33.53 | 33.53 | 0 | 0 | 0 | |
06/07/2018 |
34.25
|
1,800 | 33.89 | 34.25 | 33.89 | 0 | 0 | 0 | |
05/07/2018 |
33.89
|
0 | 33.89 | 33.89 | 33.89 | 0 | 0 | 0 | |
04/07/2018 |
33.89
|
100 | 33.89 | 33.89 | 33.89 | 0 | 0 | 0 | |
03/07/2018 |
25.95
|
2,100 | 29.88 | 29.88 | 25.95 | 0 | 0 | 0 | |
02/07/2018 |
29.08
|
500 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
29/06/2018 |
34.18
|
100 | 34.18 | 34.18 | 34.18 | 0 | 0 | 0 | |
28/06/2018 |
31.34
|
6 | 31.34 | 31.34 | 31.34 | 0 | 0 | 0 | |
27/06/2018 |
31.34
|
0 | 31.34 | 31.34 | 31.34 | 0 | 0 | 0 | |
26/06/2018 |
31.34
|
0 | 31.34 | 31.34 | 31.34 | 0 | 0 | 0 | |
25/06/2018 |
31.34
|
0 | 31.34 | 31.34 | 31.34 | 0 | 0 | 0 | |
22/06/2018 |
31.34
|
0 | 31.34 | 31.34 | 31.34 | 0 | 0 | 0 | |
21/06/2018 |
31.34
|
100 | 31.34 | 31.34 | 31.34 | 0 | 0 | 0 | |
20/06/2018 |
28.13
|
3,600 | 28.21 | 28.21 | 28.13 | 0 | 0 | 0 | |
19/06/2018 |
32.72
|
0 | 32.72 | 32.72 | 32.72 | 0 | 0 | 0 | |
18/06/2018 |
32.72
|
0 | 32.72 | 32.72 | 32.72 | 0 | 0 | 0 | |
15/06/2018 |
32.72
|
0 | 32.72 | 32.72 | 32.72 | 0 | 0 | 0 | |
14/06/2018 |
32.72
|
600 | 32.72 | 32.72 | 32.72 | 0 | 0 | 0 | |
13/06/2018 |
29.66
|
800 | 29.66 | 29.66 | 29.66 | 0 | 0 | 0 | |
12/06/2018 |
29.66
|
200 | 29.66 | 29.66 | 29.66 | 0 | 0 | 0 | |
11/06/2018 |
29.74
|
800 | 29.74 | 29.74 | 29.74 | 0 | 0 | 0 | |
08/06/2018 |
29.74
|
700 | 29.74 | 29.74 | 29.74 | 0 | 0 | 0 | |
07/06/2018 |
29.74
|
0 | 29.74 | 29.74 | 29.74 | 0 | 0 | 0 | |
06/06/2018 |
29.88
|
800 | 29.59 | 29.88 | 29.15 | 0 | 0 | 0 | |
05/06/2018 |
31.27
|
500 | 29.88 | 31.27 | 29.88 | 0 | 0 | 0 | |
04/06/2018 |
33.45
|
0 | 33.45 | 33.45 | 33.45 | 0 | 0 | 0 | |
01/06/2018 |
33.45
|
100 | 33.45 | 33.45 | 33.45 | 0 | 0 | 0 | |
31/05/2018 |
31.34
|
2,100 | 27.77 | 33.45 | 27.77 | 0 | 0 | 0 | |
30/05/2018 |
32.72
|
500 | 30.83 | 32.72 | 30.83 | 0 | 0 | 0 | |
29/05/2018 |
36.22
|
0 | 36.22 | 36.22 | 36.22 | 0 | 0 | 0 | |
28/05/2018 |
36.22
|
0 | 36.22 | 36.22 | 36.22 | 0 | 0 | 0 | |
25/05/2018 |
36.22
|
0 | 36.22 | 36.22 | 36.22 | 0 | 0 | 0 | |
24/05/2018 |
36.22
|
0 | 36.22 | 36.22 | 36.22 | 0 | 0 | 0 | |
23/05/2018 |
36.22
|
0 | 36.22 | 36.22 | 36.22 | 0 | 0 | 0 | |
22/05/2018 |
36.22
|
200 | 36.22 | 36.22 | 36.22 | 0 | 0 | 0 | |
21/05/2018 |
31.70
|
1,300 | 32.00 | 32.00 | 31.34 | 0 | 0 | 0 | |
18/05/2018 |
34.76
|
0 | 34.76 | 34.76 | 34.76 | 0 | 0 | 0 | |
17/05/2018: Cổ tức tiền mặt tỉ lệ: 33.9% | |||||||||
17/05/2018 |
34.62
|
200 | 34.84 | 34.84 | 34.62 | 0 | 0 | 0 | |
16/05/2018 |
33.97
|
1,100 | 39.27 | 39.27 | 30.57 | 0 | 0 | 0 | |
15/05/2018 |
34.31
|
603 | 34.45 | 34.45 | 34.31 | 0 | 0 | 0 | |
14/05/2018 |
34.99
|
100 | 34.99 | 34.99 | 34.99 | 0 | 0 | 0 | |
11/05/2018 |
33.02
|
2,300 | 30.57 | 33.22 | 30.57 | 0 | 0 | 0 | |
10/05/2018 |
29.69
|
14,505 | 27.86 | 29.69 | 27.86 | 0 | 0 | 0 | |
09/05/2018 |
29.15
|
200 | 26.50 | 29.15 | 26.50 | 0 | 0 | 0 | |
08/05/2018 |
29.55
|
0 | 29.55 | 29.55 | 29.55 | 0 | 0 | 0 | |
07/05/2018 |
29.55
|
100 | 29.55 | 29.55 | 29.55 | 0 | 0 | 0 | |
04/05/2018 |
27.18
|
2,300 | 30.98 | 30.98 | 26.36 | 0 | 0 | 0 | |
03/05/2018 |
30.98
|
100 | 30.98 | 30.98 | 30.98 | 0 | 0 | 0 | |
02/05/2018 |
27.18
|
300 | 27.38 | 27.38 | 27.18 | 0 | 0 | 0 | |
27/04/2018 |
31.05
|
0 | 31.05 | 31.05 | 31.05 | 0 | 0 | 0 |