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) |
-0.70 | -2.17% | 30,000 | 14,200 | 0.5 |
31
33.70
31.40
|
2 tháng
(2024-07-22) |
-2.40 | -7.06% | 104,100 | 36,800 | 1.2 |
29.50
34
31.40
|
3 tháng
(2024-06-21) |
1.20 | 3.95% | 281,600 | 115,080 | 3.6 |
29.50
34
31.40
|
6 tháng
(2024-03-25) |
2.80 | 9.72% | 531,500 | 185,480 | 5.6 |
26
34
31.40
|
12 tháng
(2023-09-25) |
4.75 | 17.70% | 961,600 | 306,980 | 9.2 |
26
34
31.40
|
24 tháng
(2022-09-30) |
5.75 | 22.26% | 1,855,313 | 631,780 | 18.7 |
24.90
34
31.40
|
36 tháng
(2021-10-05) |
7.38 | 30.47% | 2,623,543 | 635,780 | 18.9 |
23.18
34
31.40
|
60 tháng
(2019-10-16) |
17.96 | 131.75% | 3,466,832 | 575,120 | 17.7 |
10.76
34
31.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/03/2020 |
14.21
|
800 | 14.35 | 14.35 | 14.21 | 0 | 0 | 0 | |
06/03/2020 |
14.35
|
1,610 | 15.00 | 15.00 | 14.35 | 0 | 0 | 0 | |
05/03/2020 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 | |
04/03/2020 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 | |
03/03/2020 |
15.00
|
100 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 | |
02/03/2020 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 | |
28/02/2020 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 | |
27/02/2020 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 | |
26/02/2020 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 | |
25/02/2020 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 | |
24/02/2020 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 | |
21/02/2020 |
15.00
|
100 | 14.35 | 15.00 | 15.00 | 0 | 0 | 0 | |
20/02/2020 |
14.35
|
210 | 14.71 | 14.71 | 14.35 | 0 | 0 | 0 | |
19/02/2020 |
14.71
|
1,000 | 14.35 | 15.00 | 14.35 | 0 | 0 | 0 | |
18/02/2020 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 | |
17/02/2020 |
14.35
|
1,000 | 14.35 | 14.35 | 14.35 | 1,000 | 0 | 0.0 | |
14/02/2020 |
14.35
|
1,000 | 14.35 | 14.43 | 14.35 | 0 | 0 | 0 | |
13/02/2020 |
14.35
|
1,500 | 15.57 | 15.57 | 14.35 | 0 | 0 | 0 | |
12/02/2020 |
15.57
|
0 | 14.71 | 15.57 | 15.57 | 0 | 0 | 0 | |
11/02/2020 |
14.71
|
400 | 15.07 | 18.16 | 14.71 | 0 | 0 | 0 | |
10/02/2020 |
15.07
|
300 | 14.71 | 17.15 | 15.07 | 0 | 0 | 0 | |
07/02/2020 |
14.71
|
1,300 | 14.64 | 15.00 | 14.71 | 0 | 0 | 0 | |
06/02/2020 |
14.64
|
400 | 14.35 | 15.93 | 14.64 | 0 | 0 | 0 | |
05/02/2020 |
14.35
|
600 | 14.86 | 16.72 | 14.35 | 0 | 0 | 0 | |
04/02/2020 |
14.86
|
0 | 14.71 | 14.86 | 14.86 | 0 | 0 | 0 | |
03/02/2020 |
14.71
|
200 | 13.78 | 15.00 | 14.71 | 0 | 0 | 0 | |
31/01/2020 |
13.78
|
0 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 | |
30/01/2020 |
13.78
|
0 | 13.64 | 13.78 | 13.78 | 0 | 0 | 0 | |
22/01/2020 |
13.64
|
600 | 13.64 | 13.99 | 13.64 | 200 | 0 | 0.0 | |
21/01/2020 |
13.64
|
1,000 | 13.28 | 13.64 | 13.64 | 0 | 0 | 0 | |
20/01/2020 |
13.28
|
100 | 13.64 | 13.64 | 13.28 | 0 | 0 | 0 | |
17/01/2020 |
13.64
|
100 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
16/01/2020 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
15/01/2020 |
13.64
|
100 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
14/01/2020 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
13/01/2020 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
10/01/2020 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
09/01/2020 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
08/01/2020 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
07/01/2020 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
06/01/2020 |
13.64
|
500 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
03/01/2020 |
13.64
|
600 | 14.64 | 14.64 | 13.64 | 0 | 0 | 0 | |
02/01/2020 |
14.64
|
100 | 15.57 | 15.57 | 14.64 | 0 | 0 | 0 | |
31/12/2019 |
15.57
|
0 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 | |
30/12/2019 |
15.57
|
0 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 | |
27/12/2019 |
15.57
|
0 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 | |
26/12/2019 |
15.57
|
0 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 | |
25/12/2019 |
15.57
|
0 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 | |
24/12/2019 |
15.57
|
10 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 | |
23/12/2019 |
15.57
|
0 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 | |
20/12/2019 |
15.57
|
0 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 | |
19/12/2019 |
15.57
|
100 | 13.56 | 15.57 | 15.57 | 100 | 0 | 0.0 | |
18/12/2019 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
17/12/2019 |
13.56
|
1,600 | 13.64 | 13.64 | 13.56 | 0 | 0 | 0 | |
16/12/2019 |
13.64
|
4,100 | 13.64 | 13.64 | 13.64 | 4,000 | 0 | 0.1 | |
13/12/2019 |
13.64
|
100 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
12/12/2019 |
13.64
|
100 | 13.99 | 13.99 | 13.64 | 0 | 100 | -0.0 | |
11/12/2019 |
13.99
|
500 | 13.99 | 13.99 | 13.92 | 0 | 400 | -0.0 | |
10/12/2019 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
09/12/2019 |
13.99
|
3,100 | 14.07 | 14.07 | 13.92 | 0 | 0 | 0 | |
06/12/2019 |
14.07
|
2,100 | 14.14 | 14.14 | 12.99 | 0 | 0 | 0 | |
05/12/2019 |
14.14
|
5,000 | 14.35 | 14.35 | 14.14 | 0 | 0 | 0 | |
04/12/2019: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
04/12/2019 |
14.35
|
100 | 13.64 | 14.35 | 14.35 | 0 | 0 | 0 | |
03/12/2019 |
13.64
|
2,100 | 13.64 | 13.64 | 13.51 | 0 | 1,900 | -0.0 | |
02/12/2019 |
13.64
|
3,210 | 13.64 | 13.64 | 13.64 | 0 | 2,200 | -0.0 | |
29/11/2019 |
13.64
|
2,000 | 13.64 | 13.64 | 13.57 | 0 | 1,400 | -0.0 | |
28/11/2019 |
13.64
|
1,400 | 13.31 | 13.70 | 13.64 | 0 | 0 | 0 | |
27/11/2019 |
13.31
|
1,700 | 13.25 | 13.38 | 13.31 | 0 | 1,600 | -0.0 | |
26/11/2019 |
13.25
|
300 | 13.44 | 13.44 | 13.25 | 0 | 0 | 0 | |
25/11/2019 |
13.44
|
5,100 | 13.31 | 13.44 | 13.44 | 0 | 0 | 0 | |
22/11/2019 |
13.31
|
100 | 12.99 | 13.31 | 13.31 | 0 | 0 | 0 | |
21/11/2019 |
12.99
|
600 | 12.99 | 12.99 | 12.99 | 0 | 600 | -0.0 | |
20/11/2019 |
12.99
|
1,000 | 12.99 | 12.99 | 12.99 | 0 | 500 | -0.0 | |
19/11/2019 |
12.99
|
810 | 12.66 | 13.25 | 12.99 | 0 | 0 | 0 | |
18/11/2019 |
12.66
|
0 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 | |
15/11/2019 |
12.66
|
0 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 | |
14/11/2019 |
12.66
|
100 | 13.90 | 13.90 | 12.66 | 0 | 0 | 0 | |
13/11/2019 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
12/11/2019 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
11/11/2019 |
13.90
|
100 | 12.34 | 13.90 | 13.90 | 100 | 0 | 0.0 | |
08/11/2019 |
12.34
|
0 | 11.95 | 12.34 | 12.34 | 0 | 0 | 0 | |
07/11/2019 |
11.95
|
3,010 | 14.03 | 14.03 | 11.95 | 0 | 3,000 | -0.1 | |
06/11/2019 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
05/11/2019 |
14.03
|
0 | 14.22 | 14.03 | 14.03 | 0 | 0 | 0 | |
04/11/2019 |
14.22
|
3,000 | 12.86 | 14.28 | 13.31 | 3,000 | 0 | 0.1 | |
01/11/2019 |
12.86
|
0 | 12.86 | 12.86 | 12.86 | 0 | 0 | 0 | |
31/10/2019 |
12.86
|
0 | 12.86 | 12.86 | 12.86 | 0 | 0 | 0 | |
30/10/2019 |
12.86
|
500 | 12.86 | 12.86 | 12.86 | 0 | 500 | -0.0 | |
29/10/2019 |
12.86
|
500 | 13.12 | 13.12 | 12.86 | 0 | 0 | 0 | |
28/10/2019 |
13.12
|
0 | 13.12 | 13.12 | 13.12 | 0 | 0 | 0 | |
25/10/2019 |
13.12
|
500 | 13.25 | 13.25 | 13.12 | 0 | 0 | 0 | |
24/10/2019 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
23/10/2019 |
13.25
|
500 | 13.31 | 13.31 | 13.25 | 0 | 0 | 0 | |
22/10/2019 |
13.31
|
500 | 13.57 | 13.57 | 13.31 | 0 | 0 | 0 | |
21/10/2019 |
13.57
|
0 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 | |
18/10/2019 |
13.57
|
100 | 13.64 | 13.64 | 13.57 | 0 | 0 | 0 | |
17/10/2019 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
16/10/2019 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
15/10/2019 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
14/10/2019 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 |