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) |
-3.90 | -11.40% | 1,121,100 | 3,400 | 0.1 |
29
34.20
30.80
|
2 tháng
(2024-07-22) |
-4.20 | -12.17% | 3,790,000 | 79,900 | 2.6 |
28.80
35.60
30.80
|
3 tháng
(2024-06-21) |
-44 | -59.22% | 9,505,800 | 85,448 | 2.9 |
28.80
74.30
30.80
|
6 tháng
(2024-03-25) |
5.80 | 23.67% | 12,469,200 | 50,509 | 1.7 |
24.10
74.30
30.80
|
12 tháng
(2023-09-25) |
5.37 | 21.54% | 13,470,600 | 64,309 | 2.0 |
24.10
74.30
30.80
|
24 tháng
(2022-09-30) |
6 | 24.69% | 14,106,678 | 187,743 | 5.6 |
21.87
74.30
30.80
|
36 tháng
(2021-10-05) |
4.65 | 18.13% | 18,091,547 | 12,943 | 0.7 |
21.87
74.30
30.80
|
60 tháng
(2019-10-16) |
14.72 | 94.49% | 34,442,375 | 315,034 | 9.3 |
13.51
74.30
30.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/11/2019 |
15.58
|
1,800 | 15.58 | 15.79 | 15.44 | 0 | 0 | 0 | |
07/11/2019 |
15.58
|
10,740 | 15.65 | 15.65 | 15.51 | 0 | 0 | 0 | |
06/11/2019 |
15.65
|
7,320 | 15.65 | 15.85 | 15.51 | 100 | 2,100 | -0.0 | |
05/11/2019 |
15.65
|
27,040 | 15.85 | 15.92 | 15.65 | 15,600 | 0 | 0.4 | |
04/11/2019 |
15.85
|
17,100 | 15.85 | 16.27 | 15.85 | 0 | 0 | 0 | |
01/11/2019 |
15.85
|
32,300 | 15.85 | 15.92 | 15.79 | 14,300 | 0 | 0.3 | |
31/10/2019 |
15.85
|
15,101 | 15.92 | 16.06 | 15.79 | 1,100 | 0 | 0.0 | |
30/10/2019 |
15.92
|
11,700 | 15.85 | 15.92 | 15.79 | 2,100 | 0 | 0.0 | |
29/10/2019 |
15.85
|
12,100 | 15.92 | 15.92 | 15.79 | 1,800 | 0 | 0.0 | |
28/10/2019 |
15.92
|
13,950 | 15.79 | 16.13 | 15.85 | 0 | 0 | 0 | |
25/10/2019 |
15.79
|
58,450 | 15.30 | 16.13 | 15.37 | 11,900 | 5,000 | 0.2 | |
24/10/2019 |
15.30
|
22,600 | 15.37 | 15.44 | 15.30 | 0 | 0 | 0 | |
23/10/2019 |
15.37
|
10,800 | 15.37 | 15.51 | 15.37 | 0 | 0 | 0 | |
22/10/2019 |
15.37
|
23,600 | 15.37 | 15.58 | 15.30 | 5,000 | 0 | 0.1 | |
21/10/2019 |
15.37
|
12,710 | 15.44 | 15.51 | 15.30 | 0 | 0 | 0 | |
18/10/2019 |
15.44
|
18,000 | 15.58 | 15.58 | 15.30 | 0 | 0 | 0 | |
17/10/2019 |
15.58
|
6,014 | 15.58 | 15.58 | 15.37 | 0 | 0 | 0 | |
16/10/2019 |
15.58
|
41,255 | 15.58 | 15.99 | 15.44 | 0 | 5,000 | -0.1 | |
15/10/2019 |
15.58
|
14,162 | 15.44 | 15.99 | 15.37 | 0 | 0 | 0 | |
14/10/2019 |
15.44
|
18,200 | 15.44 | 15.44 | 15.30 | 0 | 0 | 0 | |
11/10/2019 |
15.44
|
20,420 | 15.44 | 15.51 | 15.17 | 100 | 0 | 0.0 | |
10/10/2019 |
15.44
|
21,110 | 15.44 | 15.79 | 15.44 | 0 | 0 | 0 | |
09/10/2019 |
15.44
|
13,392 | 15.58 | 15.58 | 15.30 | 1,700 | 0 | 0.0 | |
08/10/2019 |
15.58
|
28,730 | 15.58 | 15.65 | 15.58 | 0 | 0 | 0 | |
07/10/2019 |
15.58
|
41,360 | 15.58 | 15.65 | 15.44 | 0 | 0 | 0 | |
04/10/2019 |
15.58
|
25,710 | 15.65 | 15.72 | 15.17 | 0 | 900 | -0.0 | |
03/10/2019 |
15.65
|
42,759 | 15.65 | 15.72 | 15.51 | 0 | 0 | 0 | |
02/10/2019 |
15.65
|
35,202 | 15.72 | 15.72 | 15.51 | 1,000 | 0 | 0.0 | |
01/10/2019 |
15.72
|
42,544 | 15.72 | 15.79 | 15.58 | 0 | 0 | 0 | |
30/09/2019 |
15.72
|
47,691 | 15.79 | 16.13 | 15.72 | 0 | 0 | 0 | |
27/09/2019 |
15.79
|
38,311 | 15.79 | 15.79 | 15.72 | 0 | 0 | 0 | |
26/09/2019 |
15.79
|
20,960 | 16.06 | 16.20 | 15.72 | 0 | 0 | 0 | |
25/09/2019 |
16.06
|
51,500 | 15.85 | 16.06 | 15.51 | 500 | 0 | 0.0 | |
24/09/2019 |
15.85
|
26,725 | 15.92 | 16.20 | 15.72 | 0 | 0 | 0 | |
23/09/2019 |
15.92
|
27,510 | 16.41 | 16.41 | 15.44 | 200 | 0 | 0.0 | |
20/09/2019 |
16.41
|
171,430 | 16.48 | 16.54 | 16.20 | 67,900 | 0 | 1.6 | |
19/09/2019 |
16.48
|
34,710 | 16.41 | 16.68 | 16.41 | 3,100 | 0 | 0.1 | |
18/09/2019 |
16.41
|
26,481 | 16.20 | 16.61 | 16.20 | 0 | 0 | 0 | |
17/09/2019 |
16.20
|
31,900 | 16.27 | 16.34 | 15.99 | 0 | 0 | 0 | |
16/09/2019 |
16.27
|
34,710 | 16.20 | 16.41 | 15.85 | 0 | 0 | 0 | |
13/09/2019 |
16.20
|
45,271 | 16.34 | 16.54 | 15.85 | 500 | 0 | 0.0 | |
12/09/2019 |
16.34
|
62,220 | 15.79 | 16.89 | 15.44 | 0 | 0 | 0 | |
11/09/2019 |
15.79
|
34,677 | 16.20 | 16.34 | 15.44 | 100 | 77 | 0.0 | |
10/09/2019 |
16.20
|
91,202 | 16.54 | 16.54 | 15.65 | 0 | 0 | 0 | |
09/09/2019 |
16.54
|
92,592 | 16.54 | 17.10 | 15.85 | 0 | 100 | -0.0 | |
06/09/2019 |
16.54
|
76,801 | 16.41 | 17.23 | 16.41 | 7,500 | 0 | 0.2 | |
05/09/2019 |
16.41
|
69,500 | 15.79 | 16.54 | 15.72 | 0 | 0 | 0 | |
04/09/2019 |
15.79
|
212,883 | 17.03 | 17.10 | 14.96 | 2,700 | 0 | 0.1 | |
03/09/2019 |
17.03
|
133,892 | 18.61 | 18.75 | 16.68 | 0 | 0 | 0 | |
30/08/2019 |
18.61
|
60,611 | 18.61 | 19.23 | 18.34 | 0 | 0 | 0 | |
29/08/2019 |
18.61
|
37,490 | 18.96 | 19.09 | 18.34 | 0 | 7,000 | -0.2 | |
28/08/2019 |
18.96
|
92,860 | 18.89 | 21.37 | 18.47 | 100 | 100 | -0.0 | |
27/08/2019 |
18.89
|
203,665 | 19.78 | 19.78 | 18.27 | 500 | 0 | 0.0 | |
26/08/2019 |
19.78
|
153,798 | 19.99 | 20.27 | 19.58 | 72,200 | 2,700 | 2.0 | |
23/08/2019 |
19.99
|
110,864 | 20.68 | 20.68 | 19.92 | 400 | 5,800 | -0.2 | |
22/08/2019 |
20.68
|
67,398 | 20.89 | 21.37 | 20.54 | 0 | 8,400 | -0.3 | |
21/08/2019 |
20.89
|
112,670 | 21.37 | 21.37 | 20.82 | 0 | 14,000 | -0.4 | |
20/08/2019 |
21.37
|
27,122 | 21.51 | 21.71 | 21.16 | 0 | 0 | 0 | |
19/08/2019 |
21.51
|
70,310 | 21.30 | 21.92 | 21.37 | 0 | 0 | 0 | |
16/08/2019 |
21.30
|
60,128 | 20.82 | 21.44 | 21.02 | 5,000 | 0 | 0.2 | |
15/08/2019 |
20.82
|
104,770 | 21.02 | 21.09 | 20.06 | 1,000 | 10,000 | -0.3 | |
14/08/2019 |
21.02
|
13,580 | 20.89 | 21.37 | 21.02 | 0 | 0 | 0 | |
13/08/2019 |
20.89
|
56,040 | 21.58 | 21.65 | 20.89 | 2,000 | 2,500 | -0.0 | |
12/08/2019 |
21.58
|
70,218 | 21.51 | 21.85 | 21.37 | 30,000 | 0 | 0.9 | |
09/08/2019 |
21.51
|
29,382 | 21.99 | 21.99 | 21.37 | 0 | 4,000 | -0.1 | |
08/08/2019 |
21.99
|
34,330 | 21.78 | 22.68 | 21.51 | 0 | 1,100 | -0.0 | |
07/08/2019 |
21.78
|
81,500 | 21.23 | 22.96 | 21.16 | 5,600 | 5,500 | 0.0 | |
06/08/2019 |
21.23
|
84,700 | 21.92 | 21.92 | 21.02 | 500 | 14,000 | -0.4 | |
05/08/2019 |
21.92
|
147,858 | 22.13 | 22.54 | 21.65 | 900 | 1,700 | -0.0 | |
02/08/2019 |
22.13
|
85,621 | 21.85 | 22.33 | 21.02 | 0 | 500 | -0.0 | |
01/08/2019 |
21.85
|
30,400 | 22.06 | 22.06 | 21.37 | 0 | 0 | 0 | |
31/07/2019 |
22.06
|
119,045 | 20.47 | 22.06 | 20.40 | 2,100 | 100 | 0.1 | |
30/07/2019 |
20.47
|
134,320 | 21.71 | 21.71 | 20.47 | 0 | 0 | 0 | |
29/07/2019 |
21.71
|
91,970 | 22.33 | 22.47 | 21.58 | 600 | 3,200 | -0.1 | |
26/07/2019 |
22.33
|
76,625 | 22.40 | 22.68 | 22.06 | 0 | 0 | 0 | |
25/07/2019: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
25/07/2019 |
22.40
|
159,187 | 22.68 | 23.51 | 22.40 | 500 | 2,300 | -0.1 | |
24/07/2019 |
22.68
|
203,470 | 22.35 | 22.81 | 22.02 | 0 | 0 | 0 | |
23/07/2019 |
22.35
|
140,330 | 22.28 | 22.68 | 21.76 | 300 | 0 | 0.0 | |
22/07/2019 |
22.28
|
116,525 | 22.35 | 22.75 | 21.89 | 10,100 | 0 | 0.3 | |
19/07/2019 |
22.35
|
425,615 | 21.43 | 22.88 | 21.56 | 100 | 0 | 0.0 | |
18/07/2019 |
21.43
|
85,553 | 21.43 | 21.69 | 21.03 | 0 | 3,600 | -0.1 | |
17/07/2019 |
21.43
|
96,564 | 21.62 | 21.76 | 21.29 | 38,000 | 0 | 1.2 | |
16/07/2019 |
21.62
|
216,802 | 21.36 | 21.95 | 21.29 | 2,000 | 0 | 0.1 | |
15/07/2019 |
21.36
|
60,200 | 21.29 | 21.43 | 20.97 | 0 | 3,800 | -0.1 | |
12/07/2019 |
21.29
|
89,890 | 21.62 | 21.76 | 21.29 | 15,000 | 600 | 0.5 | |
11/07/2019 |
21.62
|
122,000 | 20.77 | 21.69 | 20.77 | 6,500 | 0 | 0.2 | |
10/07/2019 |
20.77
|
57,185 | 20.83 | 21.10 | 20.44 | 200 | 0 | 0.0 | |
09/07/2019 |
20.83
|
132,470 | 21.16 | 21.29 | 20.64 | 1,000 | 4,300 | -0.1 | |
08/07/2019 |
21.16
|
9,200 | 21.36 | 21.36 | 21.03 | 100 | 0 | 0.0 | |
05/07/2019 |
21.36
|
55,293 | 21.03 | 21.69 | 20.64 | 800 | 0 | 0.0 | |
04/07/2019 |
21.03
|
219,118 | 21.49 | 21.49 | 20.64 | 5,301 | 3,000 | 0.1 | |
03/07/2019 |
21.49
|
44,970 | 21.43 | 21.76 | 21.23 | 1,000 | 3,000 | -0.1 | |
02/07/2019 |
21.43
|
75,324 | 21.56 | 21.69 | 21.36 | 3,000 | 0 | 0.1 | |
01/07/2019 |
21.56
|
113,394 | 21.56 | 22.09 | 21.43 | 2,200 | 2,000 | 0.0 | |
28/06/2019 |
21.56
|
80,480 | 21.76 | 21.76 | 21.36 | 1,300 | 1,500 | -0.0 | |
27/06/2019 |
21.76
|
244,215 | 22.35 | 22.61 | 21.16 | 46,000 | 1,700 | 1.5 | |
26/06/2019 |
22.35
|
73,241 | 22.42 | 22.81 | 22.09 | 300 | 1,300 | -0.0 | |
25/06/2019 |
22.42
|
135,080 | 23.14 | 23.60 | 22.42 | 2,910 | 2,600 | 0.0 | |
24/06/2019 |
23.14
|
238,389 | 22.02 | 23.47 | 22.09 | 2,900 | 500 | 0.1 | |
21/06/2019 |
22.02
|
79,510 | 21.95 | 22.42 | 21.69 | 3,200 | 0 | 0.1 |