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% | 0 | 0 | 0 |
33
33
33
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
33
33
33
|
3 tháng
(2024-06-24) |
4.90 | 17.44% | 1,400 | 164 | 0.0 |
28.10
33
33
|
6 tháng
(2024-03-25) |
1.10 | 3.45% | 30,800 | 2,057 | 0.1 |
25.40
35
33
|
12 tháng
(2023-09-26) |
-3.90 | -10.57% | 53,300 | 2,257 | 0.1 |
25.20
36.90
33
|
24 tháng
(2022-10-03) |
3.39 | 11.44% | 83,667 | 355 | 0.0 |
22.43
36.90
33
|
36 tháng
(2021-10-06) |
3.35 | 11.31% | 133,817 | -7,395 | -0.2 |
22.43
36.90
33
|
60 tháng
(2019-10-17) |
8.24 | 33.29% | 408,770 | -59,007 | -1.8 |
20.81
36.90
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
18/09/2018 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
17/09/2018 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
14/09/2018 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
13/09/2018 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
12/09/2018 |
24.51
|
300 | 23.47 | 24.51 | 21.53 | 100 | 0 | 0.0 | |
11/09/2018 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
10/09/2018 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
07/09/2018 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
06/09/2018 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
05/09/2018 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
04/09/2018 |
23.47
|
24 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
31/08/2018 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
30/08/2018 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
29/08/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
29/08/2018 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
28/08/2018 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
27/08/2018 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
24/08/2018 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
23/08/2018 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
22/08/2018 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
21/08/2018 |
23.47
|
1,700 | 22.06 | 23.47 | 20.17 | 300 | 1,600 | -0.0 | |
20/08/2018 |
22.06
|
0 | 22.06 | 22.06 | 22.06 | 0 | 0 | 0 | |
17/08/2018 |
22.06
|
207 | 24.48 | 24.48 | 22.06 | 0 | 0 | 0 | |
16/08/2018 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
15/08/2018 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
14/08/2018 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
13/08/2018 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
10/08/2018 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
09/08/2018 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
08/08/2018 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
07/08/2018 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
06/08/2018 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
03/08/2018 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
02/08/2018 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
01/08/2018 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
31/07/2018 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
30/07/2018 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
27/07/2018 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
26/07/2018 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
25/07/2018 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
24/07/2018 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
23/07/2018 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
20/07/2018 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
19/07/2018 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
18/07/2018 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
17/07/2018 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
16/07/2018 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
13/07/2018 |
24.48
|
100 | 23.53 | 24.48 | 24.48 | 100 | 0 | 0.0 | |
12/07/2018 |
23.53
|
0 | 23.53 | 23.53 | 23.53 | 0 | 0 | 0 | |
11/07/2018 |
23.53
|
0 | 23.53 | 23.53 | 23.53 | 0 | 0 | 0 | |
10/07/2018 |
23.53
|
100 | 22.59 | 23.53 | 23.53 | 100 | 0 | 0.0 | |
09/07/2018 |
22.59
|
0 | 22.59 | 22.59 | 22.59 | 0 | 0 | 0 | |
06/07/2018 |
22.59
|
0 | 22.59 | 22.59 | 22.59 | 0 | 0 | 0 | |
05/07/2018 |
22.59
|
0 | 22.59 | 22.59 | 22.59 | 0 | 0 | 0 | |
04/07/2018 |
22.59
|
0 | 22.59 | 22.59 | 22.59 | 0 | 0 | 0 | |
03/07/2018 |
22.59
|
0 | 22.59 | 22.59 | 22.59 | 0 | 0 | 0 | |
02/07/2018 |
22.59
|
300 | 24.81 | 24.81 | 22.59 | 0 | 300 | -0.0 | |
29/06/2018 |
24.81
|
24 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 | |
28/06/2018 |
24.81
|
200 | 25.48 | 25.48 | 23.06 | 100 | 0 | 0.0 | |
27/06/2018 |
25.48
|
100 | 23.53 | 25.48 | 25.48 | 100 | 0 | 0.0 | |
26/06/2018 |
23.53
|
0 | 23.53 | 23.53 | 23.53 | 0 | 0 | 0 | |
25/06/2018 |
23.53
|
300 | 24.01 | 24.01 | 21.65 | 100 | 100 | 0 | |
22/06/2018 |
24.01
|
400 | 26.22 | 26.22 | 24.01 | 0 | 400 | -0.0 | |
21/06/2018 |
26.22
|
0 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 | |
20/06/2018 |
26.22
|
0 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 | |
19/06/2018 |
26.22
|
0 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 | |
18/06/2018 |
26.22
|
0 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 | |
15/06/2018 |
26.22
|
0 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 | |
14/06/2018 |
26.22
|
0 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 | |
13/06/2018 |
26.22
|
0 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 | |
12/06/2018 |
26.22
|
0 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 | |
11/06/2018 |
26.22
|
0 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 | |
08/06/2018 |
26.22
|
0 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 | |
07/06/2018 |
26.22
|
0 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 | |
06/06/2018 |
26.22
|
0 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 | |
05/06/2018 |
26.22
|
0 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 | |
04/06/2018 |
26.22
|
1,100 | 24.48 | 26.22 | 22.19 | 100 | 0 | 0.0 | |
01/06/2018 |
24.48
|
600 | 23.20 | 24.48 | 22.19 | 100 | 0 | 0.0 | |
31/05/2018 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
30/05/2018 |
23.20
|
800 | 23.40 | 23.40 | 23.20 | 0 | 800 | -0.0 | |
29/05/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
29/05/2018 |
23.40
|
1,300 | 22.66 | 24.88 | 20.58 | 500 | 1,100 | -0.0 | |
28/05/2018 |
22.66
|
100 | 25.14 | 25.14 | 22.66 | 0 | 0 | 0 | |
25/05/2018 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
24/05/2018 |
25.14
|
100 | 22.86 | 25.14 | 25.14 | 100 | 0 | 0.0 | |
23/05/2018 |
22.86
|
400 | 21.94 | 22.86 | 19.79 | 200 | 0 | 0.0 | |
22/05/2018 |
21.94
|
200 | 24.36 | 24.36 | 21.94 | 0 | 0 | 0 | |
21/05/2018 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
18/05/2018 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
17/05/2018 |
24.36
|
100 | 27.04 | 27.04 | 24.36 | 0 | 0 | 0 | |
16/05/2018 |
27.04
|
100 | 25.40 | 27.04 | 27.04 | 0 | 100 | -0.0 | |
15/05/2018 |
25.40
|
168 | 23.25 | 25.40 | 25.40 | 0 | 100 | -0.0 | |
14/05/2018 |
23.25
|
100 | 25.47 | 25.47 | 23.25 | 100 | 100 | 0 | |
11/05/2018 |
25.47
|
100 | 25.79 | 25.79 | 25.47 | 100 | 100 | 0 | |
10/05/2018 |
25.79
|
100 | 25.01 | 25.79 | 25.79 | 0 | 100 | -0.0 | |
09/05/2018 |
25.01
|
0 | 25.01 | 25.01 | 25.01 | 0 | 0 | 0 | |
08/05/2018 |
25.01
|
0 | 25.01 | 25.01 | 25.01 | 0 | 0 | 0 | |
07/05/2018 |
25.01
|
2,700 | 23.18 | 25.27 | 20.90 | 0 | 0 | 0 | |
04/05/2018 |
23.18
|
1,300 | 21.29 | 23.18 | 20.90 | 300 | 0 | 0.0 | |
03/05/2018 |
21.29
|
1,820 | 23.64 | 23.64 | 21.29 | 0 | 0 | 0 | |
02/05/2018 |
23.64
|
100 | 21.55 | 23.64 | 23.64 | 100 | 0 | 0.0 |