Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.10 | 0.58% | 4,700 | -1,000 | -0.0 |
17
17.90
17.20
|
2 tháng
(2024-07-22) |
-0.83 | -4.59% | 26,400 | -700 | -0.0 |
16.70
18.52
17.20
|
3 tháng
(2024-06-21) |
-1.81 | -9.52% | 72,000 | -30,876 | -0.6 |
16.70
19.11
17.20
|
6 tháng
(2024-03-25) |
-2.01 | -10.45% | 224,400 | -93,851 | -1.8 |
16.70
21.07
17.20
|
12 tháng
(2023-09-25) |
-1.35 | -7.28% | 409,400 | -156,551 | -3.0 |
16.70
21.42
17.20
|
24 tháng
(2022-09-30) |
-0.23 | -1.33% | 901,900 | -278,289 | -5.9 |
14.96
27.03
17.20
|
36 tháng
(2021-10-05) |
-0.44 | -2.49% | 1,380,000 | -288,810 | -6.0 |
14.96
27.03
17.20
|
60 tháng
(2019-10-16) |
1.42 | 9% | 2,148,710 | -316,580 | -6.5 |
12.55
27.03
17.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2020 |
14.36
|
0 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 | |
08/09/2020 |
14.36
|
10 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 | |
07/09/2020 |
14.36
|
0 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 | |
04/09/2020 |
14.36
|
0 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 | |
03/09/2020 |
14.36
|
1,410 | 14.40 | 14.48 | 13.48 | 0 | 0 | 0 | |
01/09/2020 |
14.40
|
450 | 13.88 | 14.40 | 13.48 | 0 | 430 | -0.0 | |
31/08/2020 |
13.88
|
50 | 14.36 | 14.36 | 13.88 | 0 | 0 | 0 | |
28/08/2020 |
14.36
|
70 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 | |
27/08/2020 |
14.36
|
10 | 13.96 | 14.36 | 14.36 | 0 | 0 | 0 | |
26/08/2020 |
13.96
|
340 | 14.48 | 14.48 | 13.84 | 0 | 0 | 0 | |
25/08/2020 |
14.48
|
60 | 14.52 | 14.52 | 13.80 | 0 | 0 | 0 | |
24/08/2020 |
14.52
|
50 | 14.28 | 14.55 | 13.76 | 0 | 0 | 0 | |
21/08/2020 |
14.28
|
440 | 14.52 | 14.52 | 13.76 | 200 | 0 | 0.0 | |
20/08/2020 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
19/08/2020 |
14.52
|
4,650 | 14.55 | 14.55 | 14.36 | 0 | 0 | 0 | |
18/08/2020 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
17/08/2020 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
14/08/2020 |
14.55
|
560 | 14.12 | 14.55 | 14.55 | 0 | 0 | 0 | |
13/08/2020 |
14.12
|
1,110 | 14.36 | 14.36 | 14.12 | 0 | 0 | 0 | |
12/08/2020 |
14.36
|
50 | 14.40 | 14.40 | 14.36 | 0 | 0 | 0 | |
11/08/2020 |
14.40
|
90 | 14.52 | 14.52 | 13.64 | 0 | 0 | 0 | |
10/08/2020 |
14.52
|
40 | 14.63 | 14.63 | 14.04 | 0 | 0 | 0 | |
07/08/2020 |
14.63
|
10 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 | |
06/08/2020 |
14.63
|
1,400 | 14.67 | 14.67 | 13.88 | 0 | 0 | 0 | |
05/08/2020 |
14.67
|
530 | 14.99 | 14.99 | 14.12 | 0 | 0 | 0 | |
04/08/2020 |
14.99
|
10 | 14.91 | 14.99 | 14.99 | 0 | 0 | 0 | |
03/08/2020 |
14.91
|
2,520 | 15.07 | 15.07 | 14.04 | 30 | 0 | 0.0 | |
31/07/2020 |
15.07
|
20 | 14.20 | 15.07 | 15.07 | 0 | 0 | 0 | |
30/07/2020 |
14.20
|
2,020 | 14.28 | 14.28 | 13.64 | 0 | 0 | 0 | |
29/07/2020 |
14.28
|
2,230 | 14.00 | 14.28 | 13.33 | 0 | 0 | 0 | |
28/07/2020: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
28/07/2020 |
14.00
|
1,430 | 14.99 | 14.99 | 13.96 | 0 | 0 | 0 | |
27/07/2020 |
14.99
|
690 | 14.02 | 14.99 | 14.27 | 40 | 0 | 0.0 | |
24/07/2020 |
14.02
|
800 | 15.06 | 15.78 | 14.02 | 0 | 0 | 0 | |
23/07/2020 |
15.06
|
1,150 | 14.70 | 15.42 | 14.70 | 0 | 0 | 0 | |
22/07/2020 |
14.70
|
20 | 15.42 | 16.43 | 14.70 | 0 | 0 | 0 | |
21/07/2020 |
15.42
|
8,470 | 14.70 | 15.42 | 15.06 | 0 | 0 | 0 | |
20/07/2020 |
14.70
|
600 | 14.56 | 14.70 | 14.56 | 0 | 0 | 0 | |
17/07/2020 |
14.56
|
2,490 | 14.60 | 14.74 | 14.56 | 0 | 0 | 0 | |
16/07/2020 |
14.60
|
4,250 | 14.60 | 15.42 | 14.60 | 0 | 0 | 0 | |
15/07/2020 |
14.60
|
3,870 | 13.74 | 14.67 | 14.35 | 0 | 0 | 0 | |
14/07/2020 |
13.74
|
630 | 14.49 | 15.35 | 13.74 | 0 | 0 | 0 | |
13/07/2020 |
14.49
|
11,450 | 13.63 | 14.56 | 13.70 | 0 | 1,910 | -0.0 | |
10/07/2020 |
13.63
|
20 | 12.84 | 13.63 | 13.63 | 0 | 0 | 0 | |
09/07/2020 |
12.84
|
20 | 12.91 | 13.74 | 12.84 | 0 | 0 | 0 | |
08/07/2020 |
12.91
|
20 | 12.91 | 13.66 | 12.91 | 0 | 0 | 0 | |
07/07/2020 |
12.91
|
250 | 12.62 | 13.48 | 12.91 | 0 | 0 | 0 | |
06/07/2020 |
12.62
|
120 | 12.91 | 13.74 | 12.62 | 0 | 0 | 0 | |
03/07/2020 |
12.91
|
50 | 13.23 | 14.09 | 12.91 | 0 | 0 | 0 | |
02/07/2020 |
13.23
|
30 | 13.48 | 14.27 | 13.05 | 0 | 0 | 0 | |
01/07/2020 |
13.48
|
210 | 12.62 | 13.48 | 13.48 | 0 | 0 | 0 | |
30/06/2020 |
12.62
|
140 | 12.77 | 13.56 | 12.62 | 0 | 0 | 0 | |
29/06/2020 |
12.77
|
40 | 13.63 | 14.13 | 12.77 | 0 | 0 | 0 | |
26/06/2020 |
13.63
|
30 | 13.95 | 14.27 | 13.63 | 0 | 0 | 0 | |
25/06/2020 |
13.95
|
1,160 | 14.99 | 14.99 | 13.95 | 0 | 0 | 0 | |
24/06/2020 |
14.99
|
300 | 14.13 | 14.99 | 14.06 | 0 | 0 | 0 | |
23/06/2020 |
14.13
|
110 | 13.45 | 14.13 | 12.95 | 0 | 0 | 0 | |
22/06/2020 |
13.45
|
160 | 12.88 | 13.48 | 13.41 | 0 | 0 | 0 | |
19/06/2020 |
12.88
|
940 | 13.41 | 13.41 | 12.88 | 0 | 0 | 0 | |
18/06/2020 |
13.41
|
2,070 | 13.20 | 13.41 | 12.73 | 0 | 0 | 0 | |
17/06/2020 |
13.20
|
900 | 13.27 | 13.27 | 12.59 | 0 | 0 | 0 | |
16/06/2020 |
13.27
|
3,530 | 13.31 | 13.81 | 12.62 | 500 | 0 | 0.0 | |
15/06/2020 |
13.31
|
80 | 14.20 | 14.96 | 13.31 | 0 | 0 | 0 | |
12/06/2020 |
14.20
|
120 | 13.99 | 14.24 | 13.63 | 0 | 0 | 0 | |
11/06/2020 |
13.99
|
15,050 | 13.34 | 14.17 | 12.55 | 20 | 0 | 0.0 | |
10/06/2020 |
13.34
|
2,570 | 14.35 | 14.35 | 13.34 | 0 | 500 | -0.0 | |
09/06/2020 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 | |
08/06/2020 |
14.35
|
70 | 14.31 | 15.03 | 14.35 | 0 | 0 | 0 | |
05/06/2020 |
14.31
|
0 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 | |
04/06/2020 |
14.31
|
0 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 | |
03/06/2020 |
14.31
|
110 | 14.35 | 14.35 | 13.99 | 0 | 90 | -0.0 | |
02/06/2020 |
14.35
|
200 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 | |
01/06/2020 |
14.35
|
70 | 13.92 | 14.35 | 13.88 | 0 | 0 | 0 | |
29/05/2020 |
13.92
|
500 | 13.13 | 13.92 | 13.77 | 0 | 0 | 0 | |
28/05/2020 |
13.13
|
2,060 | 13.09 | 13.45 | 13.13 | 0 | 2,000 | -0.0 | |
27/05/2020 |
13.09
|
1,840 | 13.31 | 13.31 | 13.09 | 0 | 1,320 | -0.0 | |
26/05/2020 |
13.31
|
10 | 12.98 | 13.31 | 13.31 | 0 | 0 | 0 | |
25/05/2020 |
12.98
|
1,550 | 13.84 | 14.81 | 12.98 | 0 | 480 | -0.0 | |
22/05/2020 |
13.84
|
110 | 14.88 | 15.71 | 13.84 | 0 | 0 | 0 | |
21/05/2020 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
20/05/2020 |
14.88
|
30 | 14.88 | 14.88 | 14.78 | 0 | 0 | 0 | |
19/05/2020 |
14.88
|
1,010 | 13.99 | 14.88 | 14.85 | 0 | 0 | 0 | |
18/05/2020 |
13.99
|
10 | 13.13 | 13.99 | 13.99 | 0 | 0 | 0 | |
15/05/2020 |
13.13
|
10 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 | |
14/05/2020 |
13.13
|
10 | 13.05 | 13.13 | 13.13 | 0 | 0 | 0 | |
13/05/2020 |
13.05
|
10 | 13.84 | 13.84 | 13.05 | 0 | 0 | 0 | |
12/05/2020 |
13.84
|
80 | 14.81 | 15.60 | 13.84 | 0 | 0 | 0 | |
11/05/2020 |
14.81
|
80 | 14.20 | 14.81 | 14.06 | 0 | 0 | 0 | |
08/05/2020 |
14.20
|
110 | 15.06 | 15.06 | 14.09 | 0 | 10 | -0.0 | |
07/05/2020 |
15.06
|
30 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 | |
06/05/2020 |
15.06
|
50 | 14.20 | 15.06 | 14.13 | 0 | 0 | 0 | |
05/05/2020 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
04/05/2020 |
14.20
|
10 | 13.41 | 14.20 | 14.20 | 0 | 0 | 0 | |
29/04/2020 |
13.41
|
10 | 12.55 | 13.41 | 13.41 | 0 | 0 | 0 | |
28/04/2020 |
12.55
|
10 | 12.98 | 12.98 | 12.55 | 10 | 0 | 0.0 | |
27/04/2020 |
12.98
|
10 | 13.84 | 13.84 | 12.98 | 0 | 0 | 0 | |
24/04/2020 |
13.84
|
120 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
23/04/2020 |
13.84
|
40 | 13.48 | 13.84 | 13.81 | 0 | 30 | -0.0 | |
22/04/2020 |
13.48
|
240 | 12.62 | 13.48 | 13.41 | 0 | 100 | -0.0 | |
21/04/2020 |
12.62
|
30 | 13.16 | 13.84 | 12.62 | 0 | 0 | 0 | |
20/04/2020 |
13.16
|
10 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 |