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% | 15,400 | 0 | 0 |
35
35.50
35.50
|
2 tháng
(2024-07-22) |
0.70 | 2.01% | 18,900 | 0 | 0 |
34
35.50
35.50
|
3 tháng
(2024-06-24) |
0.50 | 1.43% | 27,900 | -4,700 | -0.2 |
33.05
36.50
35.50
|
6 tháng
(2024-03-25) |
0.29 | 0.81% | 44,500 | -4,700 | -0.2 |
33.05
36.50
35.50
|
12 tháng
(2023-09-26) |
4.74 | 15.41% | 100,700 | -5,700 | -0.2 |
30.76
36.66
35.50
|
24 tháng
(2022-10-03) |
7.97 | 28.97% | 461,000 | -9,700 | -4.9 |
26.15
37.08
35.50
|
36 tháng
(2021-10-06) |
9.98 | 39.11% | 1,742,600 | 40,900 | 1.9 |
25.24
37.08
35.50
|
60 tháng
(2019-10-17) |
17.44 | 96.55% | 3,315,700 | 115,860 | 4.4 |
17.55
37.08
35.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/08/2018 |
21.95
|
0 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 | |
27/08/2018 |
21.95
|
0 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 | |
24/08/2018 |
21.95
|
0 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 | |
23/08/2018 |
21.95
|
0 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 | |
22/08/2018 |
21.95
|
0 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 | |
21/08/2018 |
21.95
|
0 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 | |
20/08/2018 |
21.95
|
0 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 | |
17/08/2018 |
21.95
|
0 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 | |
16/08/2018 |
21.95
|
0 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 | |
15/08/2018 |
21.95
|
0 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 | |
14/08/2018 |
21.95
|
10 | 20.52 | 21.95 | 21.95 | 0 | 0 | 0 | |
13/08/2018 |
20.52
|
10,010 | 21.83 | 23.36 | 20.52 | 0 | 0 | 0 | |
10/08/2018 |
21.83
|
10 | 23.39 | 23.39 | 21.83 | 0 | 0 | 0 | |
09/08/2018 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
08/08/2018 |
23.39
|
10,000 | 23.36 | 23.39 | 23.39 | 0 | 0 | 0 | |
07/08/2018 |
23.36
|
200 | 23.36 | 24.95 | 23.36 | 0 | 0 | 0 | |
06/08/2018 |
23.36
|
0 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 | |
03/08/2018 |
23.36
|
0 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 | |
02/08/2018 |
23.36
|
0 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 | |
01/08/2018 |
23.36
|
0 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 | |
31/07/2018 |
23.36
|
0 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 | |
30/07/2018 |
23.36
|
10 | 21.83 | 23.36 | 23.36 | 0 | 0 | 0 | |
27/07/2018 |
21.83
|
0 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 | |
26/07/2018 |
21.83
|
0 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 | |
25/07/2018 |
21.83
|
0 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 | |
24/07/2018 |
21.83
|
0 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 | |
23/07/2018 |
21.83
|
0 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 | |
20/07/2018 |
21.83
|
0 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 | |
19/07/2018 |
21.83
|
0 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 | |
18/07/2018 |
21.83
|
0 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 | |
17/07/2018 |
21.83
|
0 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 | |
16/07/2018 |
21.83
|
0 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 | |
13/07/2018 |
21.83
|
0 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 | |
12/07/2018 |
21.83
|
0 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 | |
11/07/2018 |
21.83
|
50 | 22.45 | 22.45 | 21.83 | 0 | 0 | 0 | |
10/07/2018 |
22.45
|
0 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 | |
09/07/2018 |
22.45
|
0 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 | |
06/07/2018 |
22.45
|
0 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 | |
05/07/2018 |
22.45
|
30 | 22.76 | 24.35 | 22.45 | 0 | 0 | 0 | |
04/07/2018 |
22.76
|
90 | 24.29 | 25.98 | 22.64 | 0 | 0 | 0 | |
03/07/2018 |
24.29
|
10 | 26.10 | 26.10 | 24.29 | 0 | 0 | 0 | |
02/07/2018 |
26.10
|
20 | 28.07 | 28.07 | 26.10 | 0 | 0 | 0 | |
29/06/2018 |
28.07
|
0 | 28.07 | 28.07 | 28.07 | 0 | 0 | 0 | |
28/06/2018 |
28.07
|
0 | 28.07 | 28.07 | 28.07 | 0 | 0 | 0 | |
27/06/2018 |
28.07
|
0 | 28.07 | 28.07 | 28.07 | 0 | 0 | 0 | |
26/06/2018 |
28.07
|
0 | 28.07 | 28.07 | 28.07 | 0 | 0 | 0 | |
25/06/2018 |
28.07
|
0 | 28.07 | 28.07 | 28.07 | 0 | 0 | 0 | |
22/06/2018 |
28.07
|
0 | 28.07 | 28.07 | 28.07 | 0 | 0 | 0 | |
21/06/2018 |
28.07
|
0 | 28.07 | 28.07 | 28.07 | 0 | 0 | 0 | |
20/06/2018 |
28.07
|
0 | 28.07 | 28.07 | 28.07 | 0 | 0 | 0 | |
19/06/2018 |
28.07
|
0 | 28.07 | 28.07 | 28.07 | 0 | 0 | 0 | |
18/06/2018 |
28.07
|
20 | 28.44 | 28.44 | 26.51 | 0 | 0 | 0 | |
15/06/2018 |
28.44
|
10 | 28.44 | 28.44 | 28.44 | 0 | 0 | 0 | |
14/06/2018 |
28.44
|
0 | 28.44 | 28.44 | 28.44 | 0 | 0 | 0 | |
13/06/2018 |
28.44
|
30 | 28.44 | 28.44 | 28.44 | 0 | 0 | 0 | |
12/06/2018 |
28.44
|
10 | 30.56 | 30.56 | 28.44 | 0 | 0 | 0 | |
11/06/2018 |
30.56
|
0 | 30.56 | 30.56 | 30.56 | 0 | 0 | 0 | |
08/06/2018 |
30.56
|
0 | 30.56 | 30.56 | 30.56 | 0 | 0 | 0 | |
07/06/2018 |
30.56
|
0 | 30.56 | 30.56 | 30.56 | 0 | 0 | 0 | |
06/06/2018 |
30.56
|
100 | 31.18 | 31.18 | 30.56 | 0 | 0 | 0 | |
05/06/2018 |
31.18
|
10 | 30.09 | 31.18 | 31.18 | 0 | 0 | 0 | |
04/06/2018 |
30.09
|
10 | 30.09 | 30.09 | 30.09 | 0 | 0 | 0 | |
01/06/2018 |
30.09
|
14,140 | 28.13 | 30.09 | 26.16 | 0 | 0 | 0 | |
31/05/2018 |
28.13
|
580 | 26.29 | 28.13 | 24.45 | 0 | 0 | 0 | |
30/05/2018 |
26.29
|
760 | 24.57 | 26.29 | 22.86 | 0 | 740 | -0.0 | |
29/05/2018 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
28/05/2018 |
24.57
|
10 | 26.41 | 26.41 | 24.57 | 0 | 0 | 0 | |
25/05/2018 |
26.41
|
45,220 | 28.38 | 30.34 | 26.41 | 210 | 0 | 0.0 | |
24/05/2018 |
28.38
|
10 | 26.57 | 28.38 | 28.38 | 10 | 0 | 0.0 | |
23/05/2018 |
26.57
|
40 | 25.85 | 27.66 | 24.04 | 0 | 0 | 0 | |
22/05/2018 |
25.85
|
140 | 24.17 | 25.85 | 25.57 | 130 | 100 | 0.0 | |
21/05/2018 |
24.17
|
20 | 22.61 | 24.17 | 24.17 | 0 | 0 | 0 | |
18/05/2018 |
22.61
|
10 | 21.14 | 22.61 | 22.61 | 0 | 0 | 0 | |
17/05/2018: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
17/05/2018 |
21.14
|
10 | 20.89 | 21.14 | 21.14 | 10 | 0 | 0.0 | |
16/05/2018 |
20.89
|
0 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 | |
15/05/2018 |
20.89
|
0 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 | |
14/05/2018 |
20.89
|
0 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 | |
11/05/2018 |
20.89
|
0 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 | |
10/05/2018 |
20.89
|
70 | 20.77 | 22.21 | 20.89 | 0 | 0 | 0 | |
09/05/2018 |
20.77
|
400 | 19.42 | 20.77 | 20.77 | 0 | 0 | 0 | |
08/05/2018 |
19.42
|
0 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 | |
07/05/2018 |
19.42
|
0 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 | |
04/05/2018 |
19.42
|
20 | 20.52 | 20.52 | 19.42 | 0 | 0 | 0 | |
03/05/2018 |
20.52
|
0 | 20.52 | 20.52 | 20.52 | 0 | 0 | 0 | |
02/05/2018 |
20.52
|
0 | 20.52 | 20.52 | 20.52 | 0 | 0 | 0 | |
27/04/2018 |
20.52
|
20 | 22.06 | 23.60 | 20.52 | 0 | 0 | 0 | |
26/04/2018 |
22.06
|
5,440 | 23.69 | 25.32 | 22.06 | 0 | 0 | 0 | |
24/04/2018 |
23.69
|
110 | 22.15 | 23.69 | 23.69 | 0 | 0 | 0 | |
23/04/2018 |
22.15
|
850 | 20.71 | 22.15 | 20.92 | 0 | 0 | 0 | |
20/04/2018 |
20.71
|
10 | 19.36 | 20.71 | 20.71 | 0 | 0 | 0 | |
19/04/2018 |
19.36
|
0 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 | |
18/04/2018 |
19.36
|
1,500 | 19.05 | 19.39 | 19.36 | 0 | 0 | 0 | |
17/04/2018 |
19.05
|
0 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 | |
16/04/2018 |
19.05
|
0 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 | |
13/04/2018 |
19.05
|
0 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 | |
12/04/2018 |
19.05
|
0 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 | |
11/04/2018 |
19.05
|
20 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 | |
10/04/2018 |
19.05
|
0 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 | |
09/04/2018 |
19.05
|
10 | 18.44 | 19.05 | 19.05 | 0 | 0 | 0 | |
06/04/2018 |
18.44
|
0 | 18.44 | 18.44 | 18.44 | 0 | 0 | 0 |