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) |
-1.10 | -4.82% | 2,958,100 | -104,700 | -2.3 |
21.40
22.90
21.70
|
2 tháng
(2024-09-23) |
-1.85 | -7.86% | 5,821,300 | 2,100 | 0.2 |
21.40
23.75
21.70
|
3 tháng
(2024-08-26) |
-2.10 | -8.82% | 9,165,900 | 307,200 | 7.4 |
21.40
23.80
21.70
|
6 tháng
(2024-05-27) |
-2.20 | -9.21% | 44,264,000 | 367,300 | 9.4 |
21.40
26.70
21.70
|
12 tháng
(2023-11-28) |
-2.65 | -10.89% | 117,982,100 | 465,880 | 11.2 |
21.40
28.85
21.70
|
24 tháng
(2022-12-05) |
5.71 | 35.69% | 159,408,400 | 593,525 | 13.9 |
14.26
28.85
21.70
|
36 tháng
(2021-12-08) |
-14.26 | -39.66% | 201,708,300 | -587,695 | -45.9 |
11.28
50.22
21.70
|
60 tháng
(2019-12-19) |
6.72 | 44.90% | 284,268,180 | 1,226,005 | 35.9 |
10.13
50.22
21.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2020 |
12.21
|
9,110 | 12.21 | 12.77 | 11.69 | 3,000 | 100 | 0.0 | |
07/02/2020 |
12.21
|
4,770 | 12.29 | 12.33 | 12.10 | 0 | 0 | 0 | |
06/02/2020 |
12.29
|
52,040 | 11.77 | 12.51 | 11.58 | 0 | 200 | -0.0 | |
05/02/2020 |
11.77
|
7,230 | 11.43 | 11.77 | 11.62 | 100 | 0 | 0.0 | |
04/02/2020 |
11.43
|
54,680 | 11.10 | 11.47 | 11.17 | 0 | 0 | 0 | |
03/02/2020 |
11.10
|
124,930 | 11.92 | 12.14 | 11.10 | 200 | 4,030 | -0.1 | |
31/01/2020 |
11.92
|
44,240 | 12.81 | 12.81 | 11.92 | 0 | 3,270 | -0.1 | |
30/01/2020 |
12.81
|
37,580 | 13.48 | 13.48 | 12.74 | 0 | 6,200 | -0.1 | |
22/01/2020 |
13.48
|
10,600 | 13.48 | 13.78 | 13.11 | 0 | 0 | 0 | |
21/01/2020 |
13.48
|
28,770 | 13.41 | 13.56 | 13.26 | 400 | 0 | 0.0 | |
20/01/2020 |
13.41
|
12,490 | 13.52 | 13.52 | 13.41 | 0 | 0 | 0 | |
17/01/2020 |
13.52
|
4,840 | 13.59 | 13.70 | 13.41 | 0 | 0 | 0 | |
16/01/2020 |
13.59
|
11,790 | 13.56 | 13.74 | 13.44 | 0 | 0 | 0 | |
15/01/2020 |
13.56
|
2,210 | 13.33 | 13.70 | 13.41 | 0 | 0 | 0 | |
14/01/2020 |
13.33
|
22,060 | 13.33 | 13.78 | 13.26 | 0 | 0 | 0 | |
13/01/2020 |
13.33
|
14,090 | 13.48 | 13.56 | 13.29 | 0 | 0 | 0 | |
10/01/2020 |
13.48
|
29,070 | 14.00 | 14.00 | 13.41 | 0 | 100 | -0.0 | |
09/01/2020 |
14.00
|
7,850 | 14.04 | 14.08 | 13.78 | 0 | 0 | 0 | |
08/01/2020 |
14.04
|
13,050 | 14.41 | 14.41 | 13.63 | 0 | 0 | 0 | |
07/01/2020 |
14.41
|
13,030 | 14.26 | 14.41 | 14.15 | 0 | 0 | 0 | |
06/01/2020 |
14.26
|
670 | 14.67 | 14.82 | 14.23 | 0 | 0 | 0 | |
03/01/2020 |
14.67
|
48,860 | 14.90 | 14.90 | 14.00 | 0 | 0 | 0 | |
02/01/2020 |
14.90
|
13,790 | 14.97 | 15.31 | 14.71 | 0 | 0 | 0 | |
31/12/2019 |
14.97
|
9,820 | 15.16 | 15.16 | 14.75 | 0 | 1,000 | -0.0 | |
30/12/2019: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
30/12/2019 |
15.16
|
16,970 | 15.04 | 15.34 | 15.16 | 0 | 2,100 | -0.0 | |
27/12/2019 |
15.04
|
30,660 | 14.80 | 15.25 | 14.80 | 0 | 0 | 0 | |
26/12/2019 |
14.80
|
43,000 | 14.56 | 15.53 | 14.56 | 0 | 0 | 0 | |
25/12/2019 |
14.56
|
64,850 | 14.35 | 14.56 | 14.11 | 0 | 0 | 0 | |
24/12/2019 |
14.35
|
28,310 | 14.11 | 14.35 | 14.07 | 0 | 2,100 | -0.0 | |
23/12/2019 |
14.11
|
77,240 | 14.70 | 14.91 | 14.07 | 0 | 26,300 | -0.5 | |
20/12/2019 |
14.70
|
49,310 | 14.98 | 15.04 | 14.56 | 300 | 0 | 0.0 | |
19/12/2019 |
14.98
|
12,140 | 14.98 | 15.11 | 14.84 | 200 | 0 | 0.0 | |
18/12/2019 |
14.98
|
10,100 | 14.94 | 15.18 | 14.91 | 0 | 0 | 0 | |
17/12/2019 |
14.94
|
20,290 | 15.60 | 15.60 | 14.94 | 0 | 0 | 0 | |
16/12/2019 |
15.60
|
42,040 | 15.36 | 15.74 | 15.11 | 0 | 0 | 0 | |
13/12/2019 |
15.36
|
29,340 | 15.04 | 15.53 | 15.04 | 0 | 0 | 0 | |
12/12/2019 |
15.04
|
69,600 | 14.07 | 15.04 | 14.07 | 0 | 0 | 0 | |
11/12/2019 |
14.07
|
1,900 | 13.87 | 14.18 | 13.80 | 0 | 0 | 0 | |
10/12/2019 |
13.87
|
17,080 | 13.80 | 14.21 | 13.66 | 0 | 0 | 0 | |
09/12/2019 |
13.80
|
51,780 | 13.66 | 14.14 | 13.52 | 0 | 0 | 0 | |
06/12/2019 |
13.66
|
44,510 | 14.21 | 14.25 | 13.66 | 0 | 0 | 0 | |
05/12/2019 |
14.21
|
10,190 | 14.42 | 14.63 | 14.21 | 0 | 0 | 0 | |
04/12/2019 |
14.42
|
14,960 | 14.35 | 14.49 | 14.35 | 0 | 0 | 0 | |
03/12/2019 |
14.35
|
13,450 | 15.18 | 15.18 | 14.35 | 0 | 0 | 0 | |
02/12/2019 |
15.18
|
7,510 | 15.60 | 15.88 | 15.18 | 0 | 0 | 0 | |
29/11/2019 |
15.60
|
20,870 | 15.88 | 15.95 | 15.60 | 17,320 | 0 | 0.4 | |
28/11/2019 |
15.88
|
20,250 | 15.88 | 15.95 | 15.60 | 0 | 0 | 0 | |
27/11/2019 |
15.88
|
57,480 | 15.77 | 16.36 | 15.81 | 22,400 | 0 | 0.5 | |
26/11/2019 |
15.77
|
17,590 | 15.88 | 15.88 | 15.46 | 10,160 | 200 | 0.2 | |
25/11/2019 |
15.88
|
14,800 | 15.67 | 15.88 | 15.39 | 0 | 0 | 0 | |
22/11/2019 |
15.67
|
18,010 | 15.88 | 16.08 | 15.50 | 200 | 0 | 0.0 | |
21/11/2019 |
15.88
|
8,970 | 15.88 | 16.08 | 15.60 | 0 | 0 | 0 | |
20/11/2019 |
15.88
|
12,090 | 15.46 | 15.91 | 15.46 | 400 | 0 | 0.0 | |
19/11/2019 |
15.46
|
15,030 | 15.25 | 15.53 | 15.25 | 0 | 0 | 0 | |
18/11/2019 |
15.25
|
23,750 | 15.60 | 15.95 | 15.25 | 0 | 0 | 0 | |
15/11/2019 |
15.60
|
11,220 | 15.84 | 16.22 | 15.60 | 0 | 0 | 0 | |
14/11/2019 |
15.84
|
12,710 | 15.74 | 16.43 | 15.74 | 0 | 0 | 0 | |
13/11/2019 |
15.74
|
53,960 | 16.26 | 16.26 | 15.74 | 200 | 0 | 0.0 | |
12/11/2019 |
16.26
|
27,280 | 16.54 | 16.54 | 16.26 | 500 | 0 | 0.0 | |
11/11/2019 |
16.54
|
21,880 | 16.78 | 16.78 | 16.36 | 0 | 0 | 0 | |
08/11/2019 |
16.78
|
27,120 | 16.57 | 16.88 | 16.36 | 0 | 70 | -0.0 | |
07/11/2019 |
16.57
|
16,470 | 16.57 | 16.99 | 16.54 | 0 | 700 | -0.0 | |
06/11/2019 |
16.57
|
13,880 | 16.92 | 17.06 | 16.36 | 0 | 920 | -0.0 | |
05/11/2019 |
16.92
|
12,370 | 16.50 | 16.92 | 16.50 | 0 | 1,140 | -0.0 | |
04/11/2019 |
16.50
|
27,680 | 17.19 | 17.26 | 16.50 | 0 | 360 | -0.0 | |
01/11/2019 |
17.19
|
13,200 | 17.26 | 17.58 | 16.95 | 0 | 1,450 | -0.0 | |
31/10/2019 |
17.26
|
33,050 | 17.40 | 17.40 | 17.09 | 230 | 580 | -0.0 | |
30/10/2019 |
17.40
|
15,360 | 17.54 | 17.54 | 17.33 | 450 | 0 | 0.0 | |
29/10/2019 |
17.54
|
31,270 | 17.68 | 17.96 | 17.54 | 0 | 1,920 | -0.0 | |
28/10/2019 |
17.68
|
55,970 | 17.54 | 18.51 | 17.33 | 180 | 110 | 0.0 | |
25/10/2019 |
17.54
|
26,770 | 17.85 | 17.85 | 17.54 | 570 | 150 | 0.0 | |
24/10/2019 |
17.85
|
24,970 | 17.85 | 17.96 | 17.58 | 0 | 0 | 0 | |
23/10/2019 |
17.85
|
33,090 | 17.82 | 17.99 | 17.68 | 250 | 150 | 0.0 | |
22/10/2019 |
17.82
|
116,700 | 16.92 | 17.89 | 16.64 | 1,050 | 260 | 0.0 | |
21/10/2019 |
16.92
|
16,300 | 16.78 | 17.30 | 16.78 | 0 | 0 | 0 | |
18/10/2019 |
16.78
|
44,710 | 16.43 | 17.33 | 15.81 | 0 | 0 | 0 | |
17/10/2019 |
16.43
|
7,000 | 16.43 | 16.43 | 16.29 | 0 | 0 | 0 | |
16/10/2019 |
16.43
|
8,990 | 16.43 | 16.60 | 16.29 | 120 | 0 | 0.0 | |
15/10/2019 |
16.43
|
11,410 | 16.40 | 16.57 | 16.22 | 0 | 0 | 0 | |
14/10/2019 |
16.40
|
33,620 | 16.60 | 16.95 | 16.15 | 0 | 0 | 0 | |
11/10/2019 |
16.60
|
5,390 | 16.78 | 16.85 | 16.50 | 0 | 0 | 0 | |
10/10/2019 |
16.78
|
20,800 | 16.64 | 16.95 | 16.64 | 0 | 0 | 0 | |
09/10/2019 |
16.64
|
29,740 | 16.92 | 16.92 | 16.64 | 0 | 0 | 0 | |
08/10/2019 |
16.92
|
10,680 | 16.50 | 17.06 | 16.43 | 0 | 0 | 0 | |
07/10/2019 |
16.50
|
34,570 | 17.30 | 17.33 | 16.50 | 0 | 0 | 0 | |
04/10/2019 |
17.30
|
16,980 | 17.40 | 17.82 | 17.06 | 0 | 0 | 0 | |
03/10/2019 |
17.40
|
16,600 | 17.40 | 17.82 | 16.81 | 0 | 0 | 0 | |
02/10/2019 |
17.40
|
34,370 | 17.51 | 18.03 | 17.19 | 0 | 0 | 0 | |
01/10/2019 |
17.51
|
46,190 | 17.33 | 18.30 | 17.26 | 0 | 0 | 0 | |
30/09/2019 |
17.33
|
41,280 | 17.19 | 17.68 | 17.12 | 0 | 1,500 | -0.0 | |
27/09/2019 |
17.19
|
70,070 | 17.47 | 17.47 | 16.78 | 0 | 4,000 | -0.1 | |
26/09/2019 |
17.47
|
57,430 | 17.26 | 18.37 | 17.44 | 0 | 0 | 0 | |
25/09/2019 |
17.26
|
83,460 | 16.15 | 17.26 | 16.15 | 1,610 | 3,290 | -0.0 | |
24/09/2019 |
16.15
|
234,410 | 17.30 | 17.30 | 16.12 | 4,100 | 0 | 0.1 | |
23/09/2019 |
17.30
|
95,380 | 18.58 | 18.58 | 17.30 | 0 | 29,470 | -0.8 | |
20/09/2019 |
18.58
|
46,030 | 19.17 | 19.17 | 18.44 | 0 | 0 | 0 | |
19/09/2019 |
19.17
|
35,620 | 19.41 | 19.69 | 18.86 | 270 | 1,360 | -0.0 | |
18/09/2019 |
19.41
|
37,570 | 19.41 | 19.86 | 19.24 | 700 | 2,760 | -0.1 | |
17/09/2019 |
19.41
|
68,600 | 19.07 | 20.11 | 18.86 | 1,000 | 3,280 | -0.1 | |
16/09/2019 |
19.07
|
42,870 | 18.89 | 19.41 | 18.75 | 4,870 | 6,660 | -0.0 |