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) |
-1 | -2.04% | 66,200 | 0 | 0 |
47
50
48
|
2 tháng
(2024-07-22) |
0 | -0.01% | 75,600 | -400 | -0.0 |
47
50.38
48
|
3 tháng
(2024-06-24) |
0.88 | 1.88% | 111,300 | -400 | -0.0 |
47
50.38
48
|
6 tháng
(2024-03-25) |
3.12 | 6.96% | 230,700 | -400 | -0.0 |
42.67
50.62
48
|
12 tháng
(2023-09-26) |
10.15 | 26.82% | 314,600 | -472 | -0.0 |
37.85
50.62
48
|
24 tháng
(2022-10-03) |
7.28 | 17.89% | 745,998 | -19,372 | -0.8 |
36.86
50.62
48
|
36 tháng
(2021-10-06) |
10.65 | 28.50% | 976,279 | -11,980 | -0.5 |
35.25
50.62
48
|
60 tháng
(2019-10-17) |
25.50 | 113.29% | 1,835,452 | -24,305 | -0.9 |
19.43
50.62
48
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
23.44
|
1,080 | 23.44 | 23.44 | 22.77 | 0 | 100 | -0.0 | |
18/09/2018 |
23.44
|
560 | 23.44 | 23.44 | 22.43 | 0 | 160 | -0.0 | |
17/09/2018 |
23.44
|
5,300 | 24.11 | 24.11 | 22.77 | 0 | 0 | 0 | |
14/09/2018 |
24.11
|
23,100 | 22.77 | 24.11 | 22.77 | 0 | 0 | 0 | |
13/09/2018 |
22.77
|
200 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
12/09/2018 |
22.77
|
6,010 | 23.44 | 23.44 | 22.77 | 200 | 300 | -0.0 | |
11/09/2018 |
23.44
|
5,000 | 23.44 | 24.11 | 23.44 | 0 | 0 | 0 | |
10/09/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
10/09/2018 |
23.44
|
0 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 | |
07/09/2018 |
23.44
|
200 | 23.11 | 23.44 | 23.44 | 0 | 0 | 0 | |
06/09/2018 |
23.11
|
5,380 | 23.57 | 23.57 | 23.11 | 0 | 0 | 0 | |
05/09/2018 |
23.57
|
0 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
04/09/2018 |
23.57
|
0 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
31/08/2018 |
23.57
|
600 | 24.09 | 24.09 | 23.57 | 0 | 0 | 0 | |
30/08/2018 |
24.09
|
1,960 | 23.44 | 24.09 | 24.09 | 0 | 0 | 0 | |
29/08/2018 |
23.44
|
300 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 | |
28/08/2018 |
23.44
|
4,370 | 23.76 | 24.09 | 23.44 | 0 | 0 | 0 | |
27/08/2018 |
23.76
|
48,090 | 23.44 | 23.76 | 23.76 | 0 | 0 | 0 | |
24/08/2018 |
23.44
|
2,300 | 24.09 | 24.09 | 23.44 | 1,100 | 0 | 0.0 | |
23/08/2018 |
24.09
|
100 | 23.57 | 24.09 | 24.09 | 0 | 0 | 0 | |
22/08/2018 |
23.57
|
15,000 | 24.09 | 24.09 | 23.57 | 0 | 0 | 0 | |
21/08/2018 |
24.09
|
6,110 | 23.44 | 24.09 | 23.44 | 0 | 80 | -0.0 | |
20/08/2018 |
23.44
|
1,140 | 24.09 | 24.09 | 23.44 | 0 | 0 | 0 | |
17/08/2018 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
16/08/2018 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
15/08/2018 |
24.09
|
20,000 | 23.76 | 24.09 | 23.70 | 0 | 0 | 0 | |
14/08/2018 |
23.76
|
300 | 23.44 | 23.76 | 22.79 | 0 | 0 | 0 | |
13/08/2018 |
23.44
|
0 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 | |
10/08/2018 |
23.44
|
10 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 | |
09/08/2018 |
23.44
|
0 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 | |
08/08/2018 |
23.44
|
1,027 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 | |
07/08/2018 |
23.44
|
510 | 23.63 | 23.63 | 23.44 | 0 | 0 | 0 | |
06/08/2018 |
23.63
|
501 | 23.76 | 23.76 | 23.63 | 0 | 0 | 0 | |
03/08/2018 |
23.76
|
10 | 23.76 | 23.76 | 23.76 | 0 | 0 | 0 | |
02/08/2018 |
23.76
|
19,310 | 25.39 | 25.39 | 23.63 | 0 | 0 | 0 | |
01/08/2018 |
25.39
|
300 | 25.39 | 25.39 | 25.39 | 300 | 0 | 0.0 | |
31/07/2018 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
30/07/2018 |
25.39
|
100 | 23.57 | 25.39 | 25.39 | 0 | 0 | 0 | |
27/07/2018 |
23.57
|
1,870 | 23.57 | 25.91 | 23.57 | 0 | 0 | 0 | |
26/07/2018 |
23.57
|
1,000 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
25/07/2018 |
23.57
|
5,314 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
24/07/2018 |
23.57
|
4,000 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
23/07/2018 |
23.57
|
3,000 | 23.57 | 24.02 | 23.57 | 0 | 0 | 0 | |
20/07/2018 |
23.57
|
2,000 | 23.76 | 23.76 | 23.57 | 0 | 0 | 0 | |
19/07/2018 |
23.76
|
3,200 | 23.44 | 23.76 | 23.44 | 0 | 0 | 0 | |
18/07/2018 |
23.44
|
6,684 | 23.11 | 23.44 | 23.44 | 0 | 0 | 0 | |
17/07/2018 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
16/07/2018 |
23.11
|
1,400 | 23.70 | 23.70 | 23.11 | 0 | 0 | 0 | |
13/07/2018 |
23.70
|
3,200 | 23.70 | 23.70 | 23.70 | 2,200 | 0 | 0.1 | |
12/07/2018 |
23.70
|
2,000 | 23.11 | 23.70 | 23.70 | 0 | 1,600 | -0.1 | |
11/07/2018 |
23.11
|
2,000 | 24.09 | 24.09 | 23.11 | 0 | 0 | 0 | |
10/07/2018 |
24.09
|
100 | 23.44 | 24.09 | 24.09 | 0 | 0 | 0 | |
09/07/2018 |
23.44
|
200 | 23.57 | 23.57 | 23.44 | 0 | 0 | 0 | |
06/07/2018 |
23.57
|
2,300 | 23.76 | 24.09 | 23.57 | 0 | 0 | 0 | |
05/07/2018 |
23.76
|
600 | 24.09 | 24.74 | 23.76 | 500 | 0 | 0.0 | |
04/07/2018 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
03/07/2018 |
24.09
|
2,216 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
02/07/2018 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
29/06/2018 |
24.09
|
3,500 | 23.76 | 26.04 | 23.89 | 300 | 0 | 0.0 | |
28/06/2018 |
23.76
|
6,804 | 23.76 | 23.76 | 23.76 | 0 | 0 | 0 | |
27/06/2018 |
23.76
|
1,200 | 24.68 | 24.74 | 23.76 | 0 | 0 | 0 | |
26/06/2018 |
24.68
|
1,000 | 22.46 | 24.68 | 24.09 | 0 | 0 | 0 | |
25/06/2018 |
22.46
|
200 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 | |
22/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/06 (Volume + 60%, Ratio=0.60) | |||||||||
22/06/2018 |
22.46
|
12,000 | 22.18 | 24.22 | 22.46 | 0 | 0 | 0 | |
21/06/2018 |
22.18
|
1,900 | 21.97 | 22.38 | 21.97 | 0 | 0 | 0 | |
20/06/2018 |
21.97
|
3,300 | 21.97 | 21.97 | 21.57 | 0 | 3,000 | -0.2 | |
19/06/2018 |
21.97
|
13,904 | 21.97 | 21.97 | 21.77 | 0 | 0 | 0 | |
18/06/2018 |
21.97
|
3,500 | 21.77 | 21.97 | 20.35 | 0 | 500 | -0.0 | |
15/06/2018 |
21.77
|
3,020 | 21.97 | 22.38 | 21.77 | 0 | 0 | 0 | |
14/06/2018 |
21.97
|
7,800 | 21.77 | 21.97 | 21.85 | 0 | 200 | -0.0 | |
13/06/2018 |
21.77
|
19,420 | 19.98 | 21.97 | 20.35 | 0 | 0 | 0 | |
12/06/2018 |
19.98
|
0 | 19.98 | 19.98 | 19.98 | 0 | 0 | 0 | |
11/06/2018 |
19.98
|
2,100 | 19.74 | 20.02 | 19.90 | 0 | 0 | 0 | |
08/06/2018 |
19.74
|
100 | 19.94 | 19.94 | 19.74 | 0 | 0 | 0 | |
07/06/2018 |
19.94
|
2,400 | 19.74 | 19.94 | 19.53 | 0 | 0 | 0 | |
06/06/2018 |
19.74
|
1,100 | 19.49 | 19.74 | 18.92 | 0 | 0 | 0 | |
05/06/2018 |
19.49
|
100 | 18.15 | 19.49 | 19.49 | 0 | 0 | 0 | |
04/06/2018 |
18.15
|
4,020 | 19.53 | 19.74 | 17.74 | 1,300 | 0 | 0.1 | |
01/06/2018 |
19.53
|
2,500 | 17.95 | 19.53 | 19.13 | 0 | 0 | 0 | |
31/05/2018 |
17.95
|
1,300 | 17.95 | 19.08 | 17.54 | 0 | 0 | 0 | |
30/05/2018 |
17.95
|
639 | 19.08 | 19.08 | 17.50 | 0 | 0 | 0 | |
29/05/2018 |
19.08
|
1,800 | 17.78 | 19.08 | 17.17 | 0 | 0 | 0 | |
28/05/2018 |
17.78
|
1,100 | 18.92 | 18.92 | 17.78 | 0 | 0 | 0 | |
25/05/2018 |
18.92
|
10,300 | 19.21 | 19.53 | 18.92 | 0 | 0 | 0 | |
24/05/2018 |
19.21
|
100 | 18.72 | 19.21 | 19.21 | 0 | 0 | 0 | |
23/05/2018 |
18.72
|
3,200 | 18.64 | 19.53 | 18.72 | 0 | 200 | -0.0 | |
22/05/2018 |
18.64
|
100 | 19.74 | 19.74 | 18.64 | 0 | 0 | 0 | |
21/05/2018 |
19.74
|
2,900 | 18.96 | 19.74 | 19.29 | 0 | 0 | 0 | |
18/05/2018 |
18.96
|
200 | 17.74 | 19.08 | 18.96 | 0 | 0 | 0 | |
17/05/2018 |
17.74
|
100 | 19.45 | 19.45 | 17.74 | 0 | 0 | 0 | |
16/05/2018 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 | |
15/05/2018 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 | |
14/05/2018 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 | |
11/05/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
11/05/2018 |
19.45
|
1,500 | 18.92 | 19.45 | 18.72 | 0 | 0 | 0 | |
10/05/2018 |
18.92
|
818 | 18.72 | 20.10 | 18.92 | 0 | 0 | 0 | |
09/05/2018 |
18.72
|
1,300 | 18.37 | 18.72 | 18.72 | 0 | 0 | 0 | |
08/05/2018 |
18.37
|
2,800 | 18.25 | 18.41 | 18.37 | 0 | 0 | 0 | |
07/05/2018 |
18.25
|
1,928 | 19.91 | 19.91 | 18.25 | 0 | 0 | 0 | |
04/05/2018 |
19.91
|
100 | 20.10 | 20.10 | 19.91 | 0 | 0 | 0 | |
03/05/2018 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
02/05/2018 |
20.10
|
2,300 | 18.53 | 20.10 | 18.53 | 0 | 0 | 0 |