Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1.49 | -5.62% | 27,100 | 1,800 | 0.0 |
24.50
26.98
25
|
2 tháng
(2024-07-22) |
-4.14 | -14.20% | 60,800 | -6,400 | -0.2 |
24.50
29.14
25
|
3 tháng
(2024-06-24) |
-3.35 | -11.83% | 90,400 | -7,100 | -0.2 |
24.50
33.85
25
|
6 tháng
(2024-03-25) |
-2.37 | -8.67% | 203,900 | 6,294 | 0.2 |
24.13
33.85
25
|
12 tháng
(2023-09-26) |
-9.23 | -26.96% | 905,700 | -61,506 | -1.8 |
24.13
35.62
25
|
24 tháng
(2022-10-03) |
-24.88 | -49.88% | 1,215,300 | -99,289 | -5.7 |
24.13
58.97
25
|
36 tháng
(2021-10-06) |
-13.14 | -34.46% | 1,697,200 | -119,342 | -13.5 |
24.13
70.07
25
|
60 tháng
(2019-10-17) |
11.55 | 85.85% | 5,023,670 | -11,561,102 | -660.9 |
12.92
70.07
25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/11/2019 |
13.76
|
4,630 | 12.92 | 13.76 | 13.52 | 0 | 0 | 0 | |
21/11/2019 |
12.92
|
80 | 13.76 | 14.11 | 12.83 | 0 | 0 | 0 | |
20/11/2019 |
13.76
|
5,890 | 13.97 | 13.97 | 13.59 | 10 | 0 | 0.0 | |
19/11/2019 |
13.97
|
790 | 14.05 | 14.05 | 13.69 | 0 | 0 | 0 | |
18/11/2019 |
14.05
|
3,970 | 14.05 | 14.05 | 13.76 | 10 | 0 | 0.0 | |
15/11/2019 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
14/11/2019 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
13/11/2019 |
14.05
|
21,710 | 14.07 | 14.07 | 13.93 | 50 | 0 | 0.0 | |
12/11/2019 |
14.07
|
1,220 | 13.78 | 14.07 | 13.78 | 10 | 0 | 0.0 | |
11/11/2019 |
13.78
|
6,000 | 14.09 | 14.09 | 13.78 | 0 | 0 | 0 | |
08/11/2019 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
07/11/2019 |
14.09
|
5,030 | 14.07 | 14.09 | 13.42 | 10 | 0 | 0.0 | |
06/11/2019 |
14.07
|
20,110 | 14.07 | 14.07 | 13.73 | 110 | 10,000 | -0.4 | |
05/11/2019 |
14.07
|
580 | 13.97 | 14.07 | 13.76 | 380 | 0 | 0.0 | |
04/11/2019 |
13.97
|
33,500 | 13.69 | 14.11 | 13.66 | 150 | 100 | 0.0 | |
01/11/2019 |
13.69
|
49,610 | 13.80 | 13.80 | 13.69 | 0 | 3,250 | -0.1 | |
31/10/2019 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
30/10/2019 |
13.80
|
10 | 13.09 | 13.80 | 13.80 | 10 | 0 | 0.0 | |
29/10/2019 |
13.09
|
9,140 | 13.90 | 13.90 | 13.09 | 10 | 0 | 0.0 | |
28/10/2019 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
25/10/2019 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
24/10/2019 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
23/10/2019 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
22/10/2019 |
13.90
|
10 | 13.90 | 13.90 | 13.90 | 10 | 0 | 0.0 | |
21/10/2019 |
13.90
|
2,840 | 13.85 | 13.90 | 13.59 | 20 | 90 | -0.0 | |
18/10/2019 |
13.85
|
260 | 13.45 | 13.85 | 13.49 | 20 | 240 | -0.0 | |
17/10/2019 |
13.45
|
2,760 | 13.90 | 13.90 | 13.45 | 0 | 0 | 0 | |
16/10/2019 |
13.90
|
6,720 | 13.88 | 13.90 | 13.42 | 20 | 0 | 0.0 | |
15/10/2019 |
13.88
|
20 | 13.74 | 13.88 | 13.88 | 20 | 0 | 0.0 | |
14/10/2019 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
11/10/2019 |
13.74
|
1,230 | 13.59 | 13.74 | 13.59 | 10 | 0 | 0.0 | |
10/10/2019 |
13.59
|
2,790 | 13.59 | 13.59 | 13.57 | 0 | 0 | 0 | |
09/10/2019 |
13.59
|
1,310 | 13.74 | 13.76 | 13.59 | 0 | 0 | 0 | |
08/10/2019 |
13.74
|
2,400 | 13.59 | 13.74 | 13.59 | 10 | 0 | 0.0 | |
07/10/2019 |
13.59
|
2,530 | 13.74 | 13.74 | 13.59 | 0 | 0 | 0 | |
04/10/2019 |
13.74
|
20 | 13.59 | 13.74 | 13.73 | 10 | 0 | 0.0 | |
03/10/2019 |
13.59
|
1,100 | 13.76 | 13.76 | 13.59 | 0 | 0 | 0 | |
02/10/2019 |
13.76
|
7,500 | 13.45 | 13.76 | 13.76 | 0 | 0 | 0 | |
01/10/2019 |
13.45
|
10 | 13.76 | 13.76 | 13.45 | 0 | 0 | 0 | |
30/09/2019 |
13.76
|
4,200 | 13.42 | 13.76 | 13.42 | 3,010 | 2,280 | 0.0 | |
27/09/2019 |
13.42
|
20 | 13.49 | 13.49 | 13.42 | 0 | 0 | 0 | |
26/09/2019 |
13.49
|
1,750 | 13.37 | 13.49 | 13.42 | 0 | 0 | 0 | |
25/09/2019 |
13.37
|
310 | 13.31 | 13.37 | 13.33 | 0 | 0 | 0 | |
24/09/2019 |
13.31
|
5,070 | 13.25 | 13.31 | 13.11 | 300 | 0 | 0.0 | |
23/09/2019 |
13.25
|
200 | 13.38 | 13.73 | 13.18 | 0 | 90 | -0.0 | |
20/09/2019 |
13.38
|
230 | 13.25 | 13.38 | 13.11 | 20 | 100 | -0.0 | |
19/09/2019 |
13.25
|
190 | 13.21 | 13.25 | 13.21 | 0 | 0 | 0 | |
18/09/2019 |
13.21
|
900 | 13.18 | 13.33 | 13.18 | 10 | 0 | 0.0 | |
17/09/2019 |
13.18
|
810 | 13.19 | 13.19 | 13.18 | 0 | 0 | 0 | |
16/09/2019 |
13.19
|
5,630 | 13.42 | 13.42 | 13.07 | 1,920 | 5,000 | -0.1 | |
13/09/2019 |
13.42
|
50 | 13.09 | 13.42 | 13.42 | 0 | 0 | 0 | |
12/09/2019 |
13.09
|
1,900 | 13.40 | 13.40 | 13.09 | 0 | 1,900 | -0.1 | |
11/09/2019 |
13.40
|
100 | 13.09 | 13.40 | 13.40 | 0 | 90 | -0.0 | |
10/09/2019 |
13.09
|
4,300 | 13.11 | 13.76 | 13.09 | 870 | 3,000 | -0.1 | |
09/09/2019 |
13.11
|
6,010 | 13.69 | 14.04 | 13.07 | 810 | 6,000 | -0.2 | |
06/09/2019 |
13.69
|
6,800 | 13.76 | 13.83 | 13.66 | 40 | 5,000 | -0.2 | |
05/09/2019 |
13.76
|
7,340 | 14.07 | 14.21 | 13.42 | 250 | 4,050 | -0.2 | |
04/09/2019 |
14.07
|
9,970 | 14.11 | 14.23 | 13.76 | 20 | 6,600 | -0.3 | |
03/09/2019 |
14.11
|
50 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 | |
30/08/2019 |
14.11
|
210 | 14.11 | 14.11 | 14.11 | 10 | 0 | 0.0 | |
29/08/2019 |
14.11
|
5,860 | 14.28 | 14.28 | 14.11 | 10 | 0 | 0.0 | |
28/08/2019 |
14.28
|
21,450 | 14.43 | 14.43 | 13.90 | 0 | 3,400 | -0.1 | |
27/08/2019 |
14.43
|
15,060 | 14.14 | 14.43 | 13.93 | 40 | 0 | 0.0 | |
26/08/2019 |
14.14
|
24,780 | 14.38 | 14.38 | 14.14 | 0 | 15,000 | -0.6 | |
23/08/2019 |
14.38
|
20,400 | 14.35 | 14.38 | 14.21 | 70 | 0 | 0.0 | |
22/08/2019 |
14.35
|
19,880 | 14.55 | 14.55 | 14.21 | 20 | 13,800 | -0.6 | |
21/08/2019 |
14.55
|
3,560 | 14.55 | 14.55 | 14.21 | 10 | 300 | -0.0 | |
20/08/2019 |
14.55
|
8,510 | 14.57 | 14.57 | 14.21 | 0 | 8,350 | -0.3 | |
19/08/2019 |
14.57
|
420 | 14.31 | 14.62 | 14.17 | 10 | 0 | 0.0 | |
16/08/2019 |
14.31
|
9,260 | 14.45 | 14.62 | 14.28 | 0 | 8,200 | -0.3 | |
15/08/2019 |
14.45
|
12,370 | 14.66 | 14.66 | 14.12 | 2,910 | 4,310 | -0.1 | |
14/08/2019: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
14/08/2019 |
14.66
|
4,560 | 14.28 | 14.66 | 14.17 | 10 | 3,300 | -0.1 | |
13/08/2019 |
14.28
|
5,310 | 14.19 | 14.28 | 14.11 | 0 | 4,020 | -0.2 | |
12/08/2019 |
14.19
|
3,360 | 14.18 | 14.19 | 13.95 | 0 | 370 | -0.0 | |
09/08/2019 |
14.18
|
14,010 | 14.11 | 14.28 | 14.05 | 790 | 7,750 | -0.3 | |
08/08/2019 |
14.11
|
26,290 | 14.06 | 14.11 | 14.05 | 0 | 5,980 | -0.3 | |
07/08/2019 |
14.06
|
9,430 | 14.05 | 14.23 | 14.06 | 0 | 5,980 | -0.3 | |
06/08/2019 |
14.05
|
170 | 14.11 | 14.11 | 14.01 | 0 | 0 | 0 | |
05/08/2019 |
14.11
|
18,810 | 14.28 | 14.28 | 13.98 | 4,690 | 0 | 0.2 | |
02/08/2019 |
14.28
|
14,030 | 14.00 | 14.28 | 13.98 | 1,670 | 0 | 0.1 | |
01/08/2019 |
14.00
|
22,350 | 14.26 | 14.26 | 13.98 | 800 | 0 | 0.0 | |
31/07/2019 |
14.26
|
13,920 | 14.11 | 14.26 | 13.98 | 5,560 | 3,090 | 0.1 | |
30/07/2019 |
14.11
|
2,140 | 14.01 | 14.28 | 14.11 | 100 | 0 | 0.0 | |
29/07/2019 |
14.01
|
20,170 | 14.61 | 14.61 | 13.95 | 7,320 | 3,380 | 0.2 | |
26/07/2019 |
14.61
|
310 | 15.54 | 15.54 | 14.46 | 0 | 0 | 0 | |
25/07/2019 |
15.54
|
2,720 | 14.61 | 15.54 | 14.28 | 110 | 2,000 | -0.1 | |
24/07/2019 |
14.61
|
60 | 14.51 | 15.52 | 14.31 | 20 | 0 | 0.0 | |
23/07/2019 |
14.51
|
5,540 | 14.06 | 14.59 | 14.28 | 20 | 2,000 | -0.1 | |
22/07/2019 |
14.06
|
1,130 | 14.18 | 14.28 | 14.06 | 0 | 0 | 0 | |
19/07/2019 |
14.18
|
4,520 | 14.28 | 14.44 | 14.05 | 1,220 | 0 | 0.1 | |
18/07/2019 |
14.28
|
13,980 | 14.28 | 14.28 | 14.28 | 1,280 | 0 | 0.1 | |
17/07/2019 |
14.28
|
1,010 | 14.28 | 15.27 | 14.28 | 10 | 0 | 0.0 | |
16/07/2019 |
14.28
|
5,280 | 14.28 | 14.28 | 13.95 | 0 | 0 | 0 | |
15/07/2019 |
14.28
|
500 | 14.58 | 14.58 | 14.28 | 0 | 0 | 0 | |
12/07/2019 |
14.58
|
1,600 | 14.44 | 14.58 | 14.28 | 10 | 0 | 0.0 | |
11/07/2019 |
14.44
|
1,240 | 13.91 | 14.61 | 13.95 | 1,210 | 0 | 0.1 | |
10/07/2019 |
13.91
|
1,340 | 13.95 | 14.43 | 13.91 | 410 | 0 | 0.0 | |
09/07/2019 |
13.95
|
10,520 | 13.95 | 13.96 | 13.95 | 0 | 0 | 0 | |
08/07/2019 |
13.95
|
7,090 | 14.01 | 14.11 | 13.95 | 230 | 0 | 0.0 | |
05/07/2019 |
14.01
|
6,000 | 13.95 | 14.01 | 13.95 | 0 | 0 | 0 |