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) |
-0.60 | -4.41% | 301,000 | -13 | -0.0 |
12.60
13.60
13
|
2 tháng
(2024-07-22) |
-1.40 | -9.72% | 409,400 | -13 | -0.0 |
12.50
14.80
13
|
3 tháng
(2024-06-21) |
0.50 | 4% | 628,800 | -1,913 | -0.0 |
12
16.50
13
|
6 tháng
(2024-03-25) |
0.50 | 4% | 816,500 | -13,613 | -0.2 |
11.70
16.50
13
|
12 tháng
(2023-09-25) |
-0.70 | -5.11% | 1,571,200 | -39,813 | -0.5 |
11.20
16.50
13
|
24 tháng
(2022-09-30) |
1.70 | 15.04% | 6,400,749 | -51,213 | -0.9 |
7
16.50
13
|
36 tháng
(2021-10-05) |
-1.80 | -12.16% | 8,974,124 | -79,483 | -0.7 |
7
22.40
13
|
60 tháng
(2019-10-16) |
0.50 | 4% | 10,492,561 | 27,364 | -0.3 |
7
22.40
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/10/2019 |
12.50
|
700 | 12.70 | 12.70 | 12.40 | 0 | 0 | 0 | |
14/10/2019 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
11/10/2019 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
10/10/2019 |
12.70
|
100 | 12 | 12.70 | 12.70 | 0 | 0 | 0 | |
09/10/2019 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
08/10/2019 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
07/10/2019 |
12
|
1 | 12 | 12 | 12 | 0 | 0 | 0 | |
04/10/2019 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
03/10/2019 |
12
|
100 | 13.30 | 13.30 | 12 | 0 | 0 | 0 | |
02/10/2019 |
13.30
|
300 | 13 | 13.30 | 13.30 | 0 | 0 | 0 | |
01/10/2019 |
13
|
100 | 12.50 | 13 | 13 | 0 | 0 | 0 | |
30/09/2019 |
12.50
|
0 | 12.80 | 12.50 | 12.50 | 0 | 0 | 0 | |
27/09/2019 |
12.80
|
1,400 | 11.50 | 12.90 | 11.50 | 0 | 0 | 0 | |
26/09/2019 |
11.50
|
200 | 12.70 | 12.70 | 11.50 | 0 | 0 | 0 | |
25/09/2019 |
12.70
|
1,600 | 11 | 12.70 | 12.40 | 0 | 0 | 0 | |
24/09/2019 |
11
|
300 | 13 | 13 | 11 | 100 | 0 | 0.0 | |
23/09/2019 |
13
|
1,600 | 13 | 13 | 11.70 | 300 | 0 | 0.0 | |
20/09/2019 |
13
|
1,200 | 13.50 | 13.50 | 13 | 200 | 0 | 0.0 | |
19/09/2019 |
13.50
|
1,400 | 13.80 | 13.80 | 13.50 | 0 | 0 | 0 | |
18/09/2019 |
13.80
|
3,600 | 11.90 | 13.80 | 10.30 | 0 | 0 | 0 | |
17/09/2019 |
11.90
|
3,337 | 14 | 14 | 11.90 | 0 | 0 | 0 | |
16/09/2019 |
14
|
100 | 15.50 | 15.50 | 14 | 0 | 0 | 0 | |
13/09/2019 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
12/09/2019 |
15.50
|
1,100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
11/09/2019 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
10/09/2019 |
15.50
|
1,200 | 16 | 16 | 15.50 | 0 | 0 | 0 | |
09/09/2019 |
16
|
400 | 16 | 16 | 16 | 0 | 0 | 0 | |
06/09/2019 |
16
|
1,300 | 16.50 | 16.50 | 14.50 | 0 | 200 | -0.0 | |
05/09/2019 |
16.50
|
300 | 16.10 | 16.50 | 16.10 | 0 | 0 | 0 | |
04/09/2019 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
03/09/2019 |
16.10
|
200 | 15.50 | 16.10 | 16.10 | 0 | 0 | 0 | |
30/08/2019 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
29/08/2019 |
15.50
|
1,000 | 16 | 16 | 15.50 | 0 | 0 | 0 | |
28/08/2019 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
27/08/2019 |
16
|
101 | 15.50 | 16 | 16 | 0 | 0 | 0 | |
26/08/2019 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
23/08/2019 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
22/08/2019 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
21/08/2019 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
20/08/2019 |
15.50
|
1,000 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
19/08/2019 |
15.50
|
1,600 | 15.50 | 15.50 | 15.40 | 0 | 100 | -0.0 | |
16/08/2019 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
15/08/2019 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
14/08/2019 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
13/08/2019 |
15.50
|
300 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
12/08/2019 |
15.50
|
207 | 15 | 15.50 | 15.50 | 0 | 100 | -0.0 | |
09/08/2019 |
15
|
2,800 | 15.40 | 15.60 | 15 | 0 | 0 | 0 | |
08/08/2019 |
15.40
|
500 | 15 | 15.40 | 15.40 | 0 | 500 | -0.0 | |
07/08/2019 |
15
|
500 | 15 | 15 | 15 | 0 | 0 | 0 | |
06/08/2019 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
05/08/2019 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
02/08/2019 |
15
|
300 | 15 | 15 | 15 | 0 | 0 | 0 | |
01/08/2019 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
31/07/2019 |
15
|
200 | 15 | 15 | 15 | 0 | 0 | 0 | |
30/07/2019 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
29/07/2019 |
15
|
3,000 | 15 | 15 | 15 | 2,000 | 0 | 0.0 | |
26/07/2019 |
15
|
1,000 | 15.50 | 15.50 | 15 | 0 | 0 | 0 | |
25/07/2019 |
15.50
|
1,100 | 14 | 15.50 | 14.50 | 0 | 0 | 0 | |
24/07/2019 |
14
|
400 | 15 | 15 | 14 | 0 | 0 | 0 | |
23/07/2019 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
22/07/2019 |
15
|
300 | 15 | 15 | 15 | 0 | 0 | 0 | |
19/07/2019 |
15
|
200 | 14.90 | 15 | 14.80 | 0 | 0 | 0 | |
18/07/2019 |
14.90
|
700 | 14.60 | 14.90 | 14.90 | 0 | 0 | 0 | |
17/07/2019 |
14.60
|
100 | 14.40 | 14.60 | 14.60 | 100 | 0 | 0.0 | |
16/07/2019 |
14.40
|
0 | 14 | 14.40 | 14.40 | 0 | 0 | 0 | |
15/07/2019 |
14
|
400 | 15 | 15.50 | 14 | 100 | 0 | 0.0 | |
12/07/2019 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
11/07/2019 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
10/07/2019 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
09/07/2019 |
15
|
627 | 14.50 | 15 | 15 | 0 | 0 | 0 | |
08/07/2019 |
14.50
|
2,200 | 15.20 | 15.20 | 14.50 | 0 | 0 | 0 | |
05/07/2019 |
15.20
|
200 | 15.50 | 15.50 | 15.20 | 0 | 0 | 0 | |
04/07/2019 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
03/07/2019 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
02/07/2019 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
01/07/2019 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
28/06/2019 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
27/06/2019 |
15.50
|
1,000 | 15.10 | 15.50 | 15.50 | 1,000 | 0 | 0.0 | |
26/06/2019 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
25/06/2019 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
24/06/2019 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
21/06/2019 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
20/06/2019 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
19/06/2019 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
18/06/2019 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
17/06/2019 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
14/06/2019 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
13/06/2019 |
15.10
|
200 | 17.70 | 17.70 | 15.10 | 0 | 0 | 0 | |
12/06/2019 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
11/06/2019 |
17.70
|
100 | 15.40 | 17.70 | 17.70 | 0 | 0 | 0 | |
10/06/2019 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
07/06/2019 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
06/06/2019 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
05/06/2019 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
04/06/2019: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
04/06/2019 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
03/06/2019 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
31/05/2019 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
30/05/2019 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
29/05/2019 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
28/05/2019 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |