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) |
-0.20 | -0.29% | 149,800 | -2,100 | -0.1 |
64
76
68
|
2 tháng
(2024-07-22) |
13.50 | 24.77% | 152,100 | -2,100 | -0.1 |
54.50
76
68
|
3 tháng
(2024-06-24) |
8 | 13.33% | 156,600 | -2,100 | -0.1 |
54.50
76
68
|
6 tháng
(2024-03-25) |
20.50 | 43.16% | 207,200 | -1,300 | -0.1 |
44
76
68
|
12 tháng
(2023-09-26) |
25.34 | 59.42% | 297,000 | -300 | -0.1 |
33.74
76
68
|
24 tháng
(2022-10-03) |
28.58 | 72.51% | 326,269 | 900 | -0.0 |
32.48
76
68
|
36 tháng
(2021-10-06) |
35.84 | 111.44% | 417,175 | 1,500 | 0.0 |
24.26
76
68
|
60 tháng
(2019-10-17) |
37.73 | 124.64% | 523,276 | 2,400 | 0.1 |
24.26
76
68
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
28.05
|
0 | 28.05 | 28.05 | 28.05 | 0 | 0 | 0 | |
18/09/2018 |
28.05
|
0 | 28.05 | 28.05 | 28.05 | 0 | 0 | 0 | |
17/09/2018 |
28.05
|
0 | 28.05 | 28.05 | 28.05 | 0 | 0 | 0 | |
14/09/2018 |
28.05
|
0 | 28.05 | 28.05 | 28.05 | 0 | 0 | 0 | |
13/09/2018 |
28.05
|
0 | 28.05 | 28.05 | 28.05 | 0 | 0 | 0 | |
12/09/2018 |
28.05
|
0 | 28.05 | 28.05 | 28.05 | 0 | 0 | 0 | |
11/09/2018 |
28.05
|
0 | 28.05 | 28.05 | 28.05 | 0 | 0 | 0 | |
10/09/2018 |
28.05
|
100 | 25.56 | 28.05 | 28.05 | 100 | 0 | 0.0 | |
07/09/2018 |
25.56
|
0 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 | |
06/09/2018 |
25.56
|
0 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 | |
05/09/2018 |
25.56
|
0 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 | |
04/09/2018 |
25.56
|
0 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 | |
31/08/2018 |
25.56
|
0 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 | |
30/08/2018 |
25.56
|
0 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 | |
29/08/2018 |
25.56
|
0 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 | |
28/08/2018 |
25.56
|
0 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 | |
27/08/2018 |
25.56
|
200 | 28.18 | 30.94 | 25.56 | 100 | 0 | 0.0 | |
24/08/2018 |
28.18
|
0 | 28.18 | 28.18 | 28.18 | 0 | 0 | 0 | |
23/08/2018 |
28.18
|
0 | 28.18 | 28.18 | 28.18 | 0 | 0 | 0 | |
22/08/2018 |
28.18
|
200 | 28.58 | 31.33 | 28.18 | 100 | 0 | 0.0 | |
21/08/2018 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
20/08/2018 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
17/08/2018 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
16/08/2018 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
15/08/2018 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
14/08/2018 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
13/08/2018 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
10/08/2018 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
09/08/2018 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
08/08/2018 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
07/08/2018 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
06/08/2018 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
03/08/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
03/08/2018 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
02/08/2018 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
01/08/2018 |
28.58
|
4,700 | 25.98 | 28.58 | 25.35 | 100 | 2,100 | -0.1 | |
31/07/2018 |
25.98
|
500 | 28.51 | 28.51 | 25.98 | 0 | 0 | 0 | |
30/07/2018 |
28.51
|
0 | 28.51 | 28.51 | 28.51 | 0 | 0 | 0 | |
27/07/2018 |
28.51
|
4,900 | 27.56 | 28.51 | 27.88 | 0 | 4,900 | -0.2 | |
26/07/2018 |
27.56
|
700 | 28.51 | 28.51 | 25.66 | 0 | 0 | 0 | |
25/07/2018 |
28.51
|
3,200 | 28.20 | 28.51 | 25.98 | 0 | 2,000 | -0.1 | |
24/07/2018 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 | |
23/07/2018 |
28.20
|
400 | 27.88 | 30.61 | 25.35 | 100 | 0 | 0.0 | |
20/07/2018 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
19/07/2018 |
27.88
|
400 | 25.60 | 28.07 | 24.08 | 100 | 0 | 0.0 | |
18/07/2018 |
25.60
|
300 | 28.39 | 31.11 | 25.60 | 100 | 0 | 0.0 | |
17/07/2018 |
28.39
|
300 | 25.85 | 28.39 | 23.76 | 100 | 100 | -0 | |
16/07/2018 |
25.85
|
1,800 | 23.51 | 25.85 | 23.06 | 100 | 1,100 | -0.0 | |
13/07/2018 |
23.51
|
2,200 | 23.63 | 25.98 | 23.51 | 100 | 2,000 | -0.1 | |
12/07/2018 |
23.63
|
0 | 23.63 | 23.63 | 23.63 | 0 | 0 | 0 | |
11/07/2018 |
23.63
|
0 | 23.63 | 23.63 | 23.63 | 0 | 0 | 0 | |
10/07/2018 |
23.63
|
200 | 25.79 | 25.79 | 23.63 | 0 | 0 | 0 | |
09/07/2018 |
25.79
|
400 | 23.44 | 25.79 | 25.79 | 0 | 0 | 0 | |
06/07/2018 |
23.44
|
200 | 25.79 | 28.32 | 23.44 | 100 | 0 | 0.0 | |
05/07/2018 |
25.79
|
200 | 23.44 | 25.79 | 25.79 | 100 | 0 | 0.0 | |
04/07/2018 |
23.44
|
200 | 24.08 | 24.08 | 23.44 | 0 | 0 | 0 | |
03/07/2018 |
24.08
|
0 | 24.08 | 24.08 | 24.08 | 0 | 0 | 0 | |
02/07/2018 |
24.08
|
0 | 24.08 | 24.08 | 24.08 | 0 | 0 | 0 | |
29/06/2018 |
24.08
|
100 | 24.08 | 24.08 | 24.08 | 0 | 0 | 0 | |
28/06/2018 |
24.08
|
500 | 23.44 | 24.08 | 23.44 | 0 | 0 | 0 | |
27/06/2018 |
23.44
|
0 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 | |
26/06/2018 |
23.44
|
0 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 | |
25/06/2018 |
23.44
|
0 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 | |
22/06/2018 |
23.44
|
0 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 | |
21/06/2018 |
23.44
|
500 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 | |
20/06/2018 |
23.44
|
200 | 23.06 | 23.44 | 23.44 | 0 | 0 | 0 | |
19/06/2018 |
23.06
|
100 | 25.22 | 25.22 | 23.06 | 0 | 0 | 0 | |
18/06/2018 |
25.22
|
0 | 25.22 | 25.22 | 25.22 | 0 | 0 | 0 | |
15/06/2018 |
25.22
|
0 | 25.22 | 25.22 | 25.22 | 0 | 0 | 0 | |
14/06/2018 |
25.22
|
100 | 22.94 | 25.22 | 25.22 | 100 | 0 | 0.0 | |
13/06/2018 |
22.94
|
0 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 | |
12/06/2018 |
22.94
|
2,500 | 25.41 | 27.94 | 22.94 | 300 | 2,000 | -0.1 | |
11/06/2018 |
25.41
|
2,200 | 25.35 | 27.88 | 25.41 | 100 | 2,000 | -0.1 | |
08/06/2018 |
25.35
|
2,900 | 24.84 | 27.31 | 25.35 | 100 | 1,000 | -0.0 | |
07/06/2018 |
24.84
|
400 | 25.35 | 27.82 | 24.84 | 100 | 0 | 0.0 | |
06/06/2018 |
25.35
|
2,100 | 26.61 | 29.21 | 25.35 | 100 | 0 | 0.0 | |
05/06/2018 |
26.61
|
52,000 | 24.21 | 26.61 | 26.61 | 100 | 0 | 0.0 | |
04/06/2018 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
01/06/2018 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
31/05/2018 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
30/05/2018 |
24.21
|
200 | 24.40 | 24.40 | 24.21 | 0 | 0 | 0 | |
29/05/2018 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
28/05/2018 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
25/05/2018 |
24.40
|
1,700 | 24.59 | 26.99 | 24.40 | 0 | 0 | 0 | |
24/05/2018 |
24.59
|
0 | 24.59 | 24.59 | 24.59 | 0 | 0 | 0 | |
23/05/2018 |
24.59
|
0 | 24.59 | 24.59 | 24.59 | 0 | 0 | 0 | |
22/05/2018 |
24.59
|
1,400 | 26.61 | 27.25 | 24.21 | 0 | 0 | 0 | |
21/05/2018 |
26.61
|
500 | 24.21 | 26.61 | 26.61 | 0 | 0 | 0 | |
18/05/2018 |
24.21
|
200 | 26.61 | 26.61 | 24.21 | 0 | 0 | 0 | |
17/05/2018 |
26.61
|
3,500 | 24.21 | 26.61 | 26.61 | 0 | 0 | 0 | |
16/05/2018 |
24.21
|
1,800 | 24.52 | 26.93 | 23.76 | 0 | 0 | 0 | |
15/05/2018 |
24.52
|
0 | 24.52 | 24.52 | 24.52 | 0 | 0 | 0 | |
14/05/2018 |
24.52
|
6,000 | 25.92 | 26.80 | 23.76 | 0 | 0 | 0 | |
11/05/2018 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
10/05/2018 |
25.92
|
100 | 23.63 | 25.92 | 25.92 | 0 | 0 | 0 | |
09/05/2018 |
23.63
|
0 | 23.63 | 23.63 | 23.63 | 0 | 0 | 0 | |
08/05/2018: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
08/05/2018 |
23.63
|
0 | 23.63 | 23.63 | 23.63 | 0 | 0 | 0 | |
07/05/2018 |
23.63
|
10,000 | 23.70 | 26.05 | 23.63 | 0 | 0 | 0 | |
04/05/2018 |
23.70
|
200 | 26.05 | 26.05 | 23.70 | 0 | 0 | 0 | |
03/05/2018 |
26.05
|
0 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 | |
02/05/2018 |
26.05
|
3,000 | 23.70 | 26.05 | 26.05 | 0 | 0 | 0 |