Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
1.50 | 5.08% | 195,524 | 0 | 0 |
29
32
30.90
|
2 tháng
(2024-09-26) |
1.50 | 5.08% | 446,954 | 0 | 0 |
28.60
32
30.90
|
3 tháng
(2024-08-27) |
1 | 3.33% | 543,365 | 0 | 0 |
28.60
32
30.90
|
6 tháng
(2024-05-29) |
0.54 | 1.78% | 1,483,604 | 0 | 0 |
28.60
34
30.90
|
12 tháng
(2023-12-01) |
4.18 | 15.59% | 2,168,227 | -54,900 | -1.5 |
24.90
34
30.90
|
24 tháng
(2022-12-06) |
7.91 | 34.27% | 2,862,962 | -51,000 | -1.4 |
22.91
34
30.90
|
36 tháng
(2021-12-13) |
5.56 | 21.83% | 4,383,294 | 48,200 | 1.5 |
21.73
34
30.90
|
60 tháng
(2019-12-23) |
17.69 | 132.82% | 12,982,426 | -800,693 | -28.5 |
12.63
34
30.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/02/2020 |
14.98
|
1,902 | 16.64 | 17.32 | 14.98 | 200 | 100 | 0.0 | |
10/02/2020 |
16.64
|
4,100 | 16.64 | 16.64 | 15.05 | 3,300 | 0 | 0.1 | |
07/02/2020 |
16.64
|
100 | 15.43 | 16.64 | 16.64 | 100 | 0 | 0.0 | |
06/02/2020 |
15.43
|
1,700 | 16.27 | 16.27 | 14.75 | 900 | 0 | 0.0 | |
05/02/2020 |
16.27
|
700 | 16.64 | 18.08 | 14.98 | 200 | 0 | 0.0 | |
04/02/2020 |
16.64
|
0 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 | |
03/02/2020 |
16.64
|
200 | 17.32 | 17.32 | 16.64 | 0 | 0 | 0 | |
31/01/2020 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
30/01/2020 |
17.32
|
200 | 16.11 | 17.32 | 16.11 | 200 | 0 | 0.0 | |
22/01/2020 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
21/01/2020 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
20/01/2020 |
16.11
|
102 | 14.75 | 16.11 | 16.11 | 100 | 0 | 0.0 | |
17/01/2020 |
14.75
|
134 | 14.00 | 14.75 | 14.75 | 100 | 0 | 0.0 | |
16/01/2020 |
14.00
|
200 | 14.00 | 14.75 | 14.00 | 100 | 0 | 0.0 | |
15/01/2020 |
14.00
|
200 | 14.75 | 14.75 | 14.00 | 0 | 0 | 0 | |
14/01/2020 |
14.75
|
10,100 | 14.90 | 14.90 | 14.15 | 10,100 | 10,000 | 0.0 | |
13/01/2020 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
10/01/2020 |
14.90
|
600 | 14.68 | 14.90 | 14.90 | 600 | 0 | 0.0 | |
09/01/2020 |
14.68
|
16 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
08/01/2020 |
14.68
|
13,343 | 14.22 | 14.68 | 14.15 | 13,300 | 0 | 0.3 | |
07/01/2020 |
14.22
|
1,100 | 14.15 | 14.30 | 13.16 | 600 | 0 | 0.0 | |
06/01/2020 |
14.15
|
300 | 14.68 | 14.68 | 14.15 | 300 | 0 | 0.0 | |
03/01/2020 |
14.68
|
600 | 14.98 | 14.98 | 14.68 | 600 | 0 | 0.0 | |
02/01/2020 |
14.98
|
1,100 | 14.98 | 14.98 | 13.54 | 300 | 0 | 0.0 | |
31/12/2019 |
14.98
|
2,900 | 14.98 | 14.98 | 13.54 | 2,700 | 1,000 | 0.0 | |
30/12/2019 |
14.98
|
3,500 | 15.05 | 15.05 | 13.62 | 2,400 | 0 | 0.0 | |
27/12/2019 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
26/12/2019 |
15.05
|
724 | 15.13 | 15.13 | 15.05 | 700 | 0 | 0.0 | |
25/12/2019 |
15.13
|
1,500 | 14.30 | 15.13 | 14.37 | 1,500 | 0 | 0.0 | |
24/12/2019 |
14.30
|
6,300 | 13.31 | 14.37 | 12.56 | 4,600 | 0 | 0.1 | |
23/12/2019 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
20/12/2019 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
19/12/2019 |
13.31
|
1,600 | 13.39 | 13.39 | 12.41 | 100 | 0 | 0.0 | |
18/12/2019 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 | |
17/12/2019 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 | |
16/12/2019 |
13.39
|
650 | 13.31 | 13.54 | 12.71 | 200 | 0 | 0.0 | |
13/12/2019 |
13.31
|
500 | 13.16 | 13.31 | 13.31 | 0 | 0 | 0 | |
12/12/2019 |
13.16
|
400 | 13.39 | 13.39 | 13.16 | 100 | 0 | 0.0 | |
11/12/2019 |
13.39
|
342 | 13.39 | 13.39 | 13.39 | 300 | 0 | 0.0 | |
10/12/2019 |
13.39
|
1,000 | 13.54 | 13.54 | 12.56 | 100 | 0 | 0.0 | |
09/12/2019 |
13.54
|
100 | 13.01 | 13.54 | 13.54 | 100 | 0 | 0.0 | |
06/12/2019 |
13.01
|
611 | 13.01 | 13.31 | 13.01 | 100 | 0 | 0.0 | |
05/12/2019 |
13.01
|
1,300 | 12.94 | 13.62 | 12.86 | 200 | 0 | 0.0 | |
04/12/2019: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
04/12/2019 |
12.94
|
600 | 12.94 | 13.84 | 12.94 | 100 | 0 | 0.0 | |
03/12/2019 |
12.94
|
1,011 | 13.60 | 13.90 | 12.94 | 100 | 0 | 0.0 | |
02/12/2019 |
13.60
|
400 | 13.60 | 13.60 | 13.31 | 200 | 0 | 0.0 | |
29/11/2019 |
13.60
|
3,742 | 13.38 | 13.90 | 13.53 | 3,700 | 0 | 0.1 | |
28/11/2019 |
13.38
|
3,300 | 13.08 | 13.60 | 13.01 | 2,200 | 0 | 0.0 | |
27/11/2019 |
13.08
|
900 | 13.16 | 13.16 | 12.94 | 300 | 0 | 0.0 | |
26/11/2019 |
13.16
|
400 | 13.38 | 13.38 | 13.16 | 200 | 0 | 0.0 | |
25/11/2019 |
13.38
|
300 | 12.94 | 13.45 | 13.38 | 100 | 0 | 0.0 | |
22/11/2019 |
12.94
|
2,700 | 13.45 | 13.45 | 12.94 | 2,100 | 0 | 0.0 | |
21/11/2019 |
13.45
|
7,811 | 13.68 | 13.68 | 12.94 | 800 | 0 | 0.0 | |
20/11/2019 |
13.68
|
100 | 13.38 | 13.68 | 13.68 | 100 | 0 | 0.0 | |
19/11/2019 |
13.38
|
1,300 | 13.45 | 13.68 | 13.16 | 300 | 0 | 0.0 | |
18/11/2019 |
13.45
|
5,200 | 13.60 | 13.82 | 13.01 | 200 | 0 | 0.0 | |
15/11/2019 |
13.60
|
6,000 | 13.60 | 14.34 | 13.16 | 2,700 | 0 | 0.1 | |
14/11/2019 |
13.60
|
611 | 13.60 | 13.60 | 13.60 | 600 | 0 | 0.0 | |
13/11/2019 |
13.60
|
1,400 | 13.31 | 13.75 | 12.86 | 300 | 0 | 0.0 | |
12/11/2019 |
13.31
|
300 | 13.75 | 13.75 | 13.31 | 200 | 0 | 0.0 | |
11/11/2019 |
13.75
|
2,410 | 13.97 | 14.19 | 13.08 | 200 | 0 | 0.0 | |
08/11/2019 |
13.97
|
1,800 | 13.16 | 13.97 | 13.45 | 1,600 | 0 | 0.0 | |
07/11/2019 |
13.16
|
800 | 13.53 | 13.82 | 13.16 | 400 | 0 | 0.0 | |
06/11/2019 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
05/11/2019 |
13.53
|
1,500 | 13.60 | 13.90 | 13.01 | 300 | 0 | 0.0 | |
04/11/2019 |
13.60
|
500 | 13.53 | 13.82 | 13.60 | 500 | 0 | 0.0 | |
01/11/2019 |
13.53
|
2,600 | 13.90 | 13.90 | 12.71 | 600 | 0 | 0.0 | |
31/10/2019 |
13.90
|
1,800 | 13.68 | 13.90 | 13.90 | 1,800 | 0 | 0.0 | |
30/10/2019 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
29/10/2019 |
13.68
|
5,200 | 14.05 | 14.05 | 13.31 | 200 | 0 | 0.0 | |
28/10/2019 |
14.05
|
6,500 | 14.34 | 14.34 | 13.53 | 200 | 0 | 0.0 | |
25/10/2019 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
24/10/2019 |
14.34
|
200 | 14.41 | 14.41 | 13.75 | 100 | 0 | 0.0 | |
23/10/2019 |
14.41
|
0 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 | |
22/10/2019 |
14.41
|
1,100 | 14.78 | 14.78 | 13.45 | 100 | 0 | 0.0 | |
21/10/2019 |
14.78
|
143 | 14.41 | 14.78 | 14.78 | 100 | 0 | 0.0 | |
18/10/2019 |
14.41
|
3,600 | 14.41 | 14.78 | 14.05 | 400 | 0 | 0.0 | |
17/10/2019 |
14.41
|
200 | 14.41 | 14.41 | 14.41 | 200 | 0 | 0.0 | |
16/10/2019 |
14.41
|
200 | 14.56 | 14.56 | 14.41 | 0 | 0 | 0 | |
15/10/2019 |
14.56
|
1,200 | 14.56 | 14.78 | 14.05 | 300 | 0 | 0.0 | |
14/10/2019 |
14.56
|
2,400 | 14.64 | 14.64 | 14.12 | 500 | 0 | 0.0 | |
11/10/2019 |
14.64
|
2,000 | 14.56 | 14.64 | 14.12 | 1,000 | 0 | 0.0 | |
10/10/2019 |
14.56
|
0 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 | |
09/10/2019 |
14.56
|
340 | 14.56 | 14.78 | 14.56 | 300 | 0 | 0.0 | |
08/10/2019 |
14.56
|
100 | 14.78 | 14.78 | 14.56 | 100 | 0 | 0.0 | |
07/10/2019 |
14.78
|
1,222 | 15.52 | 15.52 | 13.97 | 200 | 0 | 0.0 | |
04/10/2019 |
15.52
|
100 | 14.71 | 15.52 | 15.52 | 100 | 0 | 0.0 | |
03/10/2019 |
14.71
|
5,063 | 14.78 | 15.45 | 14.05 | 200 | 0 | 0.0 | |
02/10/2019 |
14.78
|
300 | 15.38 | 15.38 | 14.78 | 0 | 0 | 0 | |
01/10/2019 |
15.38
|
400 | 15.38 | 15.38 | 14.41 | 100 | 0 | 0.0 | |
30/09/2019 |
15.38
|
1,410 | 14.93 | 15.45 | 15.38 | 1,400 | 0 | 0.0 | |
27/09/2019 |
14.93
|
400 | 15.52 | 15.52 | 14.27 | 100 | 0 | 0.0 | |
26/09/2019 |
15.52
|
0 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 | |
25/09/2019 |
15.52
|
400 | 16.63 | 16.63 | 15.01 | 100 | 0 | 0.0 | |
24/09/2019 |
16.63
|
800 | 16.04 | 16.63 | 16.26 | 800 | 0 | 0.0 | |
23/09/2019 |
16.04
|
0 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 | |
20/09/2019 |
16.04
|
2,000 | 15.52 | 16.04 | 14.05 | 100 | 0 | 0.0 | |
19/09/2019 |
15.52
|
900 | 16.19 | 16.19 | 14.64 | 100 | 0 | 0.0 | |
18/09/2019 |
16.19
|
1,705 | 15.52 | 16.19 | 15.52 | 1,700 | 100 | 0.0 | |
17/09/2019 |
15.52
|
3,100 | 15.52 | 15.52 | 14.19 | 800 | 0 | 0.0 |