Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.20 | -0.59% | 244,577 | 0 | 0 |
32
34.90
33.50
|
2 tháng
(2024-09-23) |
1.08 | 3.33% | 314,305 | 0 | 0 |
31.80
34.90
33.50
|
3 tháng
(2024-08-26) |
-0.27 | -0.81% | 382,929 | 0 | 0 |
31.26
34.90
33.50
|
6 tháng
(2024-05-27) |
-0.27 | -0.81% | 1,112,806 | -7,300 | -0.3 |
31.26
39.95
33.50
|
12 tháng
(2023-11-28) |
6.58 | 24.44% | 1,997,031 | -7,300 | -0.3 |
25.76
39.95
33.50
|
24 tháng
(2022-12-05) |
10.92 | 48.35% | 3,415,497 | -9,800 | -0.3 |
18.77
39.95
33.50
|
36 tháng
(2021-12-08) |
2.81 | 9.14% | 6,332,396 | -24,340 | -1.1 |
18.77
70.32
33.50
|
60 tháng
(2019-12-19) |
17.79 | 113.24% | 18,157,458 | -4,400 | -0.3 |
12.71
70.32
33.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/02/2020 |
12.71
|
18,700 | 12.96 | 12.96 | 12.02 | 0 | 12,000 | -0.2 | |
03/02/2020 |
12.96
|
3,710 | 13.74 | 13.74 | 12.62 | 0 | 0 | 0 | |
31/01/2020 |
13.74
|
7,400 | 13.82 | 13.82 | 13.56 | 0 | 0 | 0 | |
30/01/2020 |
13.82
|
4,400 | 13.48 | 13.82 | 13.31 | 0 | 0 | 0 | |
22/01/2020 |
13.48
|
4,300 | 13.91 | 13.99 | 13.39 | 0 | 0 | 0 | |
21/01/2020 |
13.91
|
1,900 | 13.99 | 13.99 | 13.74 | 0 | 0 | 0 | |
20/01/2020 |
13.99
|
600 | 13.74 | 13.99 | 13.99 | 0 | 0 | 0 | |
17/01/2020 |
13.74
|
4,200 | 13.22 | 13.99 | 13.74 | 0 | 0 | 0 | |
16/01/2020 |
13.22
|
2,100 | 12.96 | 13.22 | 13.13 | 0 | 0 | 0 | |
15/01/2020 |
12.96
|
4,900 | 13.74 | 13.74 | 12.96 | 0 | 0 | 0 | |
14/01/2020 |
13.74
|
2,275 | 13.82 | 13.82 | 13.74 | 0 | 0 | 0 | |
13/01/2020 |
13.82
|
15,900 | 13.82 | 14.42 | 12.79 | 0 | 0 | 0 | |
10/01/2020 |
13.82
|
3,700 | 14.85 | 14.85 | 13.82 | 0 | 0 | 0 | |
09/01/2020 |
14.85
|
462 | 14.59 | 14.85 | 14.85 | 0 | 0 | 0 | |
08/01/2020 |
14.59
|
6,000 | 14.94 | 15.02 | 14.59 | 0 | 0 | 0 | |
07/01/2020 |
14.94
|
2,243 | 15.02 | 15.28 | 14.68 | 0 | 0 | 0 | |
06/01/2020 |
15.02
|
3,300 | 15.28 | 15.28 | 15.02 | 0 | 0 | 0 | |
03/01/2020 |
15.28
|
14,300 | 15.37 | 15.45 | 15.28 | 0 | 0 | 0 | |
02/01/2020 |
15.37
|
8,700 | 15.37 | 15.45 | 15.02 | 0 | 0 | 0 | |
31/12/2019 |
15.37
|
7,700 | 15.37 | 15.37 | 15.11 | 0 | 0 | 0 | |
30/12/2019 |
15.37
|
12,680 | 15.28 | 15.45 | 15.20 | 0 | 100 | -0.0 | |
27/12/2019 |
15.28
|
6,200 | 15.37 | 15.45 | 15.20 | 0 | 0 | 0 | |
26/12/2019 |
15.37
|
6,300 | 14.77 | 15.45 | 15.37 | 0 | 0 | 0 | |
25/12/2019 |
14.77
|
2,110 | 15.62 | 15.62 | 14.59 | 0 | 0 | 0 | |
24/12/2019 |
15.62
|
23,280 | 14.77 | 15.62 | 14.25 | 0 | 0 | 0 | |
23/12/2019 |
14.77
|
10,100 | 15.45 | 15.45 | 14.77 | 0 | 0 | 0 | |
20/12/2019 |
15.45
|
9,100 | 15.71 | 15.71 | 15.28 | 0 | 0 | 0 | |
19/12/2019 |
15.71
|
700 | 15.62 | 15.71 | 15.54 | 0 | 0 | 0 | |
18/12/2019 |
15.62
|
6,400 | 15.88 | 15.88 | 15.62 | 0 | 0 | 0 | |
17/12/2019 |
15.88
|
830 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
16/12/2019 |
15.88
|
3,100 | 16.05 | 16.05 | 15.80 | 0 | 0 | 0 | |
13/12/2019 |
16.05
|
7,100 | 16.31 | 16.31 | 16.05 | 0 | 0 | 0 | |
12/12/2019 |
16.31
|
1,700 | 15.97 | 17.00 | 16.31 | 0 | 0 | 0 | |
11/12/2019 |
15.97
|
6,650 | 15.97 | 16.05 | 15.88 | 0 | 0 | 0 | |
10/12/2019 |
15.97
|
9,400 | 16.40 | 16.40 | 15.97 | 0 | 0 | 0 | |
09/12/2019 |
16.40
|
8,400 | 16.40 | 16.40 | 15.88 | 0 | 0 | 0 | |
06/12/2019 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
05/12/2019 |
16.40
|
5,421 | 16.31 | 16.48 | 16.40 | 0 | 0 | 0 | |
04/12/2019 |
16.31
|
2,500 | 16.74 | 16.74 | 16.31 | 0 | 0 | 0 | |
03/12/2019 |
16.74
|
12,050 | 16.31 | 16.91 | 16.31 | 0 | 0 | 0 | |
02/12/2019 |
16.31
|
5,820 | 17.08 | 17.17 | 16.31 | 0 | 0 | 0 | |
29/11/2019: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
29/11/2019 |
17.08
|
3,962 | 16.91 | 17.17 | 17.00 | 0 | 0 | 0 | |
28/11/2019 |
16.91
|
2,701 | 17.16 | 17.16 | 16.83 | 0 | 0 | 0 | |
27/11/2019 |
17.16
|
5,630 | 17.16 | 17.59 | 17.16 | 0 | 0 | 0 | |
26/11/2019 |
17.16
|
21,091 | 17.33 | 17.33 | 16.83 | 0 | 0 | 0 | |
25/11/2019 |
17.33
|
4,502 | 18.09 | 18.09 | 17.33 | 0 | 0 | 0 | |
22/11/2019 |
18.09
|
18,300 | 18.01 | 18.17 | 17.67 | 0 | 0 | 0 | |
21/11/2019 |
18.01
|
38,010 | 17.67 | 18.68 | 17.84 | 0 | 0 | 0 | |
20/11/2019 |
17.67
|
18,220 | 17.25 | 17.92 | 17.25 | 0 | 0 | 0 | |
19/11/2019 |
17.25
|
4,100 | 17.25 | 17.42 | 17.00 | 0 | 0 | 0 | |
18/11/2019 |
17.25
|
10,200 | 17.25 | 17.50 | 17.25 | 6,700 | 0 | 0.1 | |
15/11/2019 |
17.25
|
5,200 | 17.33 | 17.33 | 16.91 | 2,700 | 0 | 0.1 | |
14/11/2019 |
17.33
|
10,820 | 16.74 | 17.33 | 16.74 | 3,600 | 0 | 0.1 | |
13/11/2019 |
16.74
|
5,900 | 17.08 | 17.25 | 16.74 | 0 | 0 | 0 | |
12/11/2019 |
17.08
|
9,150 | 17.67 | 17.67 | 16.83 | 0 | 0 | 0 | |
11/11/2019 |
17.67
|
3,300 | 17.67 | 17.67 | 17.25 | 0 | 0 | 0 | |
08/11/2019 |
17.67
|
16,450 | 17.33 | 18.51 | 17.50 | 0 | 0 | 0 | |
07/11/2019 |
17.33
|
6,950 | 17.42 | 17.59 | 17.00 | 0 | 0 | 0 | |
06/11/2019 |
17.42
|
18,830 | 16.83 | 17.59 | 15.31 | 0 | 0 | 0 | |
05/11/2019 |
16.83
|
22,800 | 17.25 | 17.25 | 16.74 | 0 | 0 | 0 | |
04/11/2019 |
17.25
|
16,210 | 18.26 | 18.26 | 17.00 | 0 | 0 | 0 | |
01/11/2019 |
18.26
|
10,500 | 18.85 | 18.85 | 17.92 | 0 | 0 | 0 | |
31/10/2019 |
18.85
|
17,720 | 18.59 | 19.18 | 18.17 | 0 | 0 | 0 | |
30/10/2019 |
18.59
|
52,660 | 16.83 | 19.18 | 16.91 | 0 | 0 | 0 | |
29/10/2019 |
16.83
|
19,100 | 17.16 | 17.25 | 16.32 | 0 | 0 | 0 | |
28/10/2019 |
17.16
|
5,010 | 17.00 | 17.50 | 16.58 | 0 | 0 | 0 | |
25/10/2019 |
17.00
|
25,500 | 16.74 | 17.59 | 16.66 | 0 | 0 | 0 | |
24/10/2019 |
16.74
|
7,000 | 17.16 | 17.42 | 16.74 | 0 | 0 | 0 | |
23/10/2019 |
17.16
|
19,220 | 16.83 | 17.16 | 16.49 | 0 | 0 | 0 | |
22/10/2019 |
16.83
|
38,401 | 15.65 | 16.83 | 16.07 | 0 | 0 | 0 | |
21/10/2019 |
15.65
|
6,700 | 16.83 | 16.91 | 15.65 | 0 | 0 | 0 | |
18/10/2019 |
16.83
|
20,753 | 14.89 | 16.83 | 15.23 | 0 | 0 | 0 | |
17/10/2019 |
14.89
|
24,574 | 15.40 | 15.40 | 14.72 | 0 | 0 | 0 | |
16/10/2019 |
15.40
|
10,590 | 15.99 | 16.07 | 15.31 | 0 | 0 | 0 | |
15/10/2019 |
15.99
|
9,240 | 15.99 | 16.15 | 15.40 | 0 | 0 | 0 | |
14/10/2019 |
15.99
|
18,830 | 16.83 | 16.83 | 15.99 | 0 | 0 | 0 | |
11/10/2019: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
11/10/2019 |
16.83
|
3,700 | 17.08 | 17.08 | 16.49 | 0 | 0 | 0 | |
10/10/2019 |
17.08
|
19,640 | 16.51 | 17.08 | 16.42 | 0 | 0 | 0 | |
09/10/2019 |
16.51
|
12,740 | 16.51 | 16.51 | 16.26 | 0 | 0 | 0 | |
08/10/2019 |
16.51
|
21,000 | 17.08 | 17.08 | 16.34 | 0 | 0 | 0 | |
07/10/2019 |
17.08
|
20,100 | 17.24 | 17.41 | 16.34 | 0 | 0 | 0 | |
04/10/2019 |
17.24
|
12,920 | 17.49 | 18.07 | 17.08 | 0 | 0 | 0 | |
03/10/2019 |
17.49
|
7,010 | 17.49 | 17.98 | 17.49 | 0 | 0 | 0 | |
02/10/2019 |
17.49
|
10,084 | 18.07 | 18.07 | 17.24 | 0 | 2,000 | -0.0 | |
01/10/2019 |
18.07
|
9,360 | 17.74 | 18.15 | 18.07 | 0 | 0 | 0 | |
30/09/2019 |
17.74
|
9,100 | 18.15 | 18.15 | 17.24 | 0 | 0 | 0 | |
27/09/2019 |
18.15
|
17,900 | 18.48 | 18.48 | 18.07 | 3,600 | 0 | 0.1 | |
26/09/2019 |
18.48
|
8,800 | 18.39 | 18.64 | 17.74 | 0 | 0 | 0 | |
25/09/2019 |
18.39
|
17,046 | 16.42 | 18.72 | 17.08 | 0 | 0 | 0 | |
24/09/2019 |
16.42
|
35,700 | 17.90 | 17.90 | 16.42 | 0 | 1,500 | -0.0 | |
23/09/2019 |
17.90
|
10,500 | 18.48 | 18.72 | 17.66 | 0 | 1,000 | -0.0 | |
20/09/2019 |
18.48
|
25,550 | 18.89 | 19.30 | 18.15 | 0 | 400 | -0.0 | |
19/09/2019 |
18.89
|
1,800 | 19.87 | 19.87 | 18.89 | 0 | 0 | 0 | |
18/09/2019 |
19.87
|
10,000 | 20.12 | 20.12 | 19.22 | 0 | 0 | 0 | |
17/09/2019 |
20.12
|
71,340 | 19.13 | 21.10 | 18.07 | 1,400 | 0 | 0.0 | |
16/09/2019 |
19.13
|
9,660 | 19.87 | 20.20 | 19.05 | 0 | 0 | 0 | |
13/09/2019 |
19.87
|
20,500 | 20.12 | 20.53 | 19.71 | 0 | 0 | 0 | |
12/09/2019 |
20.12
|
25,540 | 20.45 | 21.19 | 20.12 | 0 | 0 | 0 | |
11/09/2019 |
20.45
|
16,660 | 19.13 | 20.45 | 18.89 | 0 | 0 | 0 | |
10/09/2019 |
19.13
|
62,889 | 21.35 | 21.35 | 18.80 | 0 | 0 | 0 |