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) |
|
20/11/2019 |
14.45
|
30 | 15.06 | 15.06 | 14.45 | 0 | 0 | 0 | |
19/11/2019 |
15.06
|
0 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 | |
18/11/2019 |
15.06
|
10 | 15.60 | 15.60 | 15.06 | 0 | 0 | 0 | |
15/11/2019 |
15.60
|
20 | 16.39 | 17.50 | 15.60 | 0 | 0 | 0 | |
14/11/2019 |
16.39
|
30 | 17.57 | 18.58 | 16.39 | 0 | 0 | 0 | |
13/11/2019 |
17.57
|
570 | 16.82 | 17.57 | 17.57 | 0 | 0 | 0 | |
12/11/2019 |
16.82
|
60 | 15.78 | 16.82 | 15.78 | 0 | 0 | 0 | |
11/11/2019 |
15.78
|
310 | 16.68 | 17.18 | 15.78 | 300 | 0 | 0.0 | |
08/11/2019 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
07/11/2019 |
16.68
|
1,420 | 17.93 | 17.93 | 16.68 | 0 | 0 | 0 | |
06/11/2019 |
17.93
|
4,440 | 17.14 | 17.93 | 17.14 | 4,430 | 4,430 | 0 | |
05/11/2019 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
04/11/2019 |
17.14
|
2,890 | 16.32 | 17.21 | 15.21 | 0 | 10 | -0.0 | |
01/11/2019 |
16.32
|
10 | 15.28 | 16.32 | 16.32 | 0 | 0 | 0 | |
31/10/2019 |
15.28
|
20 | 15.56 | 15.56 | 15.28 | 0 | 0 | 0 | |
30/10/2019 |
15.56
|
60 | 16.00 | 17.11 | 15.56 | 0 | 0 | 0 | |
29/10/2019 |
16.00
|
20 | 16.86 | 16.86 | 16.00 | 0 | 0 | 0 | |
28/10/2019 |
16.86
|
420 | 15.78 | 16.86 | 16.86 | 0 | 370 | -0.0 | |
25/10/2019 |
15.78
|
20 | 14.78 | 15.78 | 15.78 | 0 | 0 | 0 | |
24/10/2019 |
14.78
|
20 | 15.35 | 15.35 | 14.78 | 0 | 0 | 0 | |
23/10/2019 |
15.35
|
110 | 16.32 | 17.25 | 15.35 | 0 | 0 | 0 | |
22/10/2019 |
16.32
|
15,750 | 16.28 | 17.29 | 16.32 | 0 | 820 | -0.0 | |
21/10/2019 |
16.28
|
20 | 16.89 | 16.89 | 16.28 | 0 | 0 | 0 | |
18/10/2019 |
16.89
|
860 | 16.86 | 18.00 | 16.89 | 0 | 0 | 0 | |
17/10/2019 |
16.86
|
6,600 | 15.78 | 16.86 | 15.78 | 4,900 | 0 | 0.1 | |
16/10/2019 |
15.78
|
0 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 | |
15/10/2019 |
15.78
|
90 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 | |
14/10/2019 |
15.78
|
5,020 | 15.21 | 15.78 | 14.81 | 0 | 4,990 | -0.1 | |
11/10/2019 |
15.21
|
10 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
10/10/2019 |
15.21
|
40 | 15.06 | 15.21 | 15.06 | 0 | 0 | 0 | |
09/10/2019 |
15.06
|
800 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 | |
08/10/2019 |
15.06
|
10 | 15.46 | 15.46 | 15.06 | 0 | 0 | 0 | |
07/10/2019 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
04/10/2019 |
15.46
|
20 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
03/10/2019 |
15.46
|
70 | 15.78 | 15.78 | 15.17 | 0 | 0 | 0 | |
02/10/2019 |
15.78
|
280 | 15.92 | 15.92 | 15.42 | 0 | 0 | 0 | |
01/10/2019 |
15.92
|
0 | 15.92 | 15.92 | 15.92 | 0 | 0 | 0 | |
30/09/2019 |
15.92
|
2,360 | 16.14 | 16.14 | 15.10 | 0 | 0 | 0 | |
27/09/2019 |
16.14
|
170 | 16.43 | 16.43 | 15.78 | 0 | 0 | 0 | |
26/09/2019 |
16.43
|
20 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
25/09/2019 |
16.43
|
150 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
24/09/2019 |
16.43
|
1,420 | 17.11 | 17.11 | 16.32 | 0 | 0 | 0 | |
23/09/2019 |
17.11
|
1,040 | 17.14 | 17.14 | 17.11 | 0 | 0 | 0 | |
20/09/2019 |
17.14
|
130 | 17.21 | 17.21 | 17.14 | 0 | 0 | 0 | |
19/09/2019 |
17.21
|
840 | 17.90 | 17.90 | 16.93 | 0 | 0 | 0 | |
18/09/2019 |
17.90
|
230 | 17.93 | 17.93 | 16.93 | 0 | 0 | 0 | |
17/09/2019 |
17.93
|
240 | 17.82 | 17.93 | 17.21 | 0 | 0 | 0 | |
16/09/2019 |
17.82
|
260 | 17.39 | 17.93 | 16.60 | 0 | 0 | 0 | |
13/09/2019 |
17.39
|
400 | 18.36 | 18.61 | 17.39 | 0 | 0 | 0 | |
12/09/2019 |
18.36
|
20 | 18.29 | 18.36 | 18.36 | 0 | 0 | 0 | |
11/09/2019 |
18.29
|
80 | 18.83 | 18.83 | 18.29 | 0 | 0 | 0 | |
10/09/2019 |
18.83
|
5,020 | 18.18 | 18.83 | 18.08 | 4,990 | 0 | 0.1 | |
09/09/2019: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
09/09/2019 |
18.18
|
20 | 17.14 | 18.18 | 18.18 | 0 | 0 | 0 | |
06/09/2019 |
17.14
|
2,150 | 16.55 | 17.14 | 16.75 | 0 | 980 | -0.0 | |
05/09/2019 |
16.55
|
9,840 | 17.28 | 17.28 | 16.55 | 0 | 9,750 | -0.2 | |
04/09/2019 |
17.28
|
5,560 | 18.53 | 18.53 | 17.28 | 0 | 0 | 0 | |
03/09/2019 |
18.53
|
530 | 18.33 | 18.53 | 18.33 | 0 | 0 | 0 | |
30/08/2019 |
18.33
|
7,310 | 17.90 | 18.33 | 16.75 | 0 | 7,300 | -0.2 | |
29/08/2019 |
17.90
|
50 | 17.87 | 17.90 | 17.90 | 0 | 0 | 0 | |
28/08/2019 |
17.87
|
100 | 17.87 | 17.94 | 17.87 | 0 | 0 | 0 | |
27/08/2019 |
17.87
|
1,010 | 18.53 | 18.53 | 17.87 | 0 | 0 | 0 | |
26/08/2019 |
18.53
|
570 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
23/08/2019 |
18.53
|
90 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
22/08/2019 |
18.53
|
1,550 | 18.86 | 18.86 | 18.53 | 0 | 0 | 0 | |
21/08/2019 |
18.86
|
1,350 | 18.47 | 18.86 | 18.43 | 0 | 0 | 0 | |
20/08/2019 |
18.47
|
10 | 18.14 | 18.47 | 18.47 | 0 | 0 | 0 | |
19/08/2019 |
18.14
|
1,780 | 19.46 | 19.46 | 18.14 | 0 | 0 | 0 | |
16/08/2019 |
19.46
|
20 | 18.43 | 19.46 | 19.46 | 0 | 0 | 0 | |
15/08/2019 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
14/08/2019 |
18.43
|
530 | 17.61 | 18.43 | 16.38 | 0 | 520 | -0.0 | |
13/08/2019 |
17.61
|
360 | 18.53 | 18.53 | 17.57 | 0 | 0 | 0 | |
12/08/2019 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
09/08/2019 |
18.53
|
200 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
08/08/2019 |
18.53
|
6,750 | 18.53 | 19.62 | 17.51 | 3,300 | 1,740 | 0.1 | |
07/08/2019 |
18.53
|
10 | 17.41 | 18.53 | 18.53 | 0 | 0 | 0 | |
06/08/2019 |
17.41
|
2,900 | 18.53 | 18.53 | 17.41 | 0 | 2,550 | -0.1 | |
05/08/2019 |
18.53
|
310 | 19.79 | 19.79 | 18.53 | 0 | 0 | 0 | |
02/08/2019 |
19.79
|
4,010 | 20.39 | 21.48 | 19.79 | 4,000 | 0 | 0.1 | |
01/08/2019 |
20.39
|
80 | 19.06 | 20.39 | 20.39 | 0 | 0 | 0 | |
31/07/2019 |
19.06
|
30 | 17.87 | 19.06 | 19.06 | 0 | 0 | 0 | |
30/07/2019 |
17.87
|
0 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 | |
29/07/2019 |
17.87
|
0 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 | |
26/07/2019 |
17.87
|
20 | 18.43 | 18.43 | 17.34 | 0 | 0 | 0 | |
25/07/2019 |
18.43
|
10 | 17.24 | 18.43 | 18.43 | 0 | 0 | 0 | |
24/07/2019 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
23/07/2019 |
17.24
|
7,700 | 18.53 | 18.53 | 17.24 | 0 | 7,700 | -0.2 | |
22/07/2019 |
18.53
|
10 | 19.86 | 19.86 | 18.53 | 0 | 0 | 0 | |
19/07/2019 |
19.86
|
0 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 | |
18/07/2019 |
19.86
|
0 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 | |
17/07/2019 |
19.86
|
0 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 | |
16/07/2019 |
19.86
|
10 | 21.18 | 21.18 | 19.86 | 0 | 0 | 0 | |
15/07/2019 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
12/07/2019 |
21.18
|
20 | 19.86 | 21.18 | 21.18 | 0 | 0 | 0 | |
11/07/2019 |
19.86
|
0 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 | |
10/07/2019 |
19.86
|
0 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 | |
09/07/2019 |
19.86
|
0 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 | |
08/07/2019 |
19.86
|
50 | 19.53 | 19.86 | 19.86 | 0 | 0 | 0 | |
05/07/2019 |
19.53
|
0 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 | |
04/07/2019 |
19.53
|
20 | 18.47 | 19.53 | 19.53 | 0 | 0 | 0 | |
03/07/2019 |
18.47
|
20 | 19.86 | 19.86 | 18.47 | 0 | 0 | 0 |