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) |
-0.40 | -3.45% | 33,000 | 0 | 0 |
10.70
11.60
11.20
|
2 tháng
(2024-07-22) |
-0.47 | -4.02% | 87,000 | 0 | 0 |
10.70
13
11.20
|
3 tháng
(2024-06-21) |
-0.51 | -4.38% | 136,800 | -1,100 | -0.0 |
10.70
13
11.20
|
6 tháng
(2024-03-25) |
-0.34 | -2.93% | 351,100 | -7,500 | -0.1 |
10.70
13
11.20
|
12 tháng
(2023-09-25) |
-2.87 | -20.42% | 517,000 | 52,704 | 0.8 |
10.70
14.16
11.20
|
24 tháng
(2022-09-30) |
-7.04 | -38.59% | 1,459,800 | 31,129 | 2.5 |
10.70
18.24
11.20
|
36 tháng
(2021-10-05) |
-9.82 | -46.72% | 3,799,300 | 51,029 | 2.8 |
10.70
28.61
11.20
|
60 tháng
(2019-10-16) |
-7.76 | -40.93% | 5,840,590 | 55,569 | 3.0 |
10.70
35.65
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2019 |
17.09
|
2,550 | 16.95 | 17.09 | 16.95 | 0 | 0 | 0 | |
27/11/2019 |
16.95
|
110 | 17.09 | 17.09 | 16.95 | 0 | 0 | 0 | |
26/11/2019 |
17.09
|
1,900 | 17.09 | 17.09 | 16.95 | 0 | 0 | 0 | |
25/11/2019 |
17.09
|
2,100 | 17.52 | 17.52 | 17.09 | 0 | 0 | 0 | |
22/11/2019 |
17.52
|
1,000 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
21/11/2019 |
17.52
|
3,500 | 17.96 | 17.96 | 17.52 | 0 | 0 | 0 | |
20/11/2019 |
17.96
|
2,550 | 17.81 | 17.96 | 17.81 | 0 | 0 | 0 | |
19/11/2019 |
17.81
|
1,200 | 17.52 | 17.81 | 17.52 | 0 | 0 | 0 | |
18/11/2019 |
17.52
|
2,500 | 18.10 | 18.10 | 17.52 | 0 | 0 | 0 | |
15/11/2019 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
14/11/2019 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
13/11/2019 |
18.10
|
1,500 | 18.39 | 18.39 | 18.10 | 0 | 0 | 0 | |
12/11/2019 |
18.39
|
900 | 18.27 | 18.39 | 18.39 | 0 | 0 | 0 | |
11/11/2019 |
18.27
|
1,630 | 18.10 | 18.27 | 18.10 | 0 | 0 | 0 | |
08/11/2019 |
18.10
|
1,630 | 18.82 | 18.82 | 18.10 | 0 | 0 | 0 | |
07/11/2019 |
18.82
|
1,560 | 18.96 | 18.96 | 18.82 | 0 | 0 | 0 | |
06/11/2019 |
18.96
|
1,590 | 18.82 | 18.96 | 18.96 | 0 | 0 | 0 | |
05/11/2019 |
18.82
|
1,600 | 18.53 | 18.82 | 18.82 | 0 | 0 | 0 | |
04/11/2019 |
18.53
|
2,390 | 17.81 | 18.53 | 18.53 | 0 | 0 | 0 | |
01/11/2019 |
17.81
|
0 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 | |
31/10/2019 |
17.81
|
1,500 | 18.10 | 18.10 | 17.81 | 0 | 0 | 0 | |
30/10/2019 |
18.10
|
1,390 | 17.78 | 18.10 | 17.24 | 0 | 0 | 0 | |
29/10/2019 |
17.78
|
1,000 | 18.10 | 18.10 | 17.24 | 0 | 0 | 0 | |
28/10/2019 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
25/10/2019 |
18.10
|
500 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
24/10/2019 |
18.10
|
1,100 | 18.39 | 18.39 | 18.10 | 0 | 0 | 0 | |
23/10/2019 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
22/10/2019 |
18.39
|
1,650 | 18.67 | 18.67 | 17.38 | 0 | 0 | 0 | |
21/10/2019 |
18.67
|
1,680 | 18.96 | 18.96 | 18.67 | 0 | 0 | 0 | |
18/10/2019 |
18.96
|
0 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 | |
17/10/2019 |
18.96
|
1,670 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 | |
16/10/2019 |
18.96
|
2,020 | 18.04 | 18.96 | 18.96 | 0 | 0 | 0 | |
15/10/2019 |
18.04
|
0 | 18.04 | 18.04 | 18.04 | 0 | 0 | 0 | |
14/10/2019 |
18.04
|
1,050 | 18.07 | 18.07 | 18.04 | 0 | 0 | 0 | |
11/10/2019 |
18.07
|
0 | 18.07 | 18.07 | 18.07 | 0 | 0 | 0 | |
10/10/2019 |
18.07
|
1,400 | 18.53 | 18.53 | 18.07 | 0 | 0 | 0 | |
09/10/2019 |
18.53
|
1,600 | 18.67 | 18.67 | 18.10 | 0 | 0 | 0 | |
08/10/2019 |
18.67
|
0 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 | |
07/10/2019 |
18.67
|
1,500 | 19.19 | 19.19 | 18.67 | 0 | 0 | 0 | |
04/10/2019 |
19.19
|
1,600 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
03/10/2019 |
19.19
|
1,290 | 19.31 | 19.31 | 19.19 | 0 | 0 | 0 | |
02/10/2019 |
19.31
|
1,040 | 18.10 | 19.36 | 19.31 | 0 | 0 | 0 | |
01/10/2019 |
18.10
|
1,680 | 18.07 | 18.10 | 18.10 | 0 | 0 | 0 | |
30/09/2019 |
18.07
|
2,590 | 17.21 | 18.07 | 17.81 | 0 | 0 | 0 | |
27/09/2019 |
17.21
|
1,100 | 16.09 | 17.21 | 17.21 | 0 | 0 | 0 | |
26/09/2019: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
26/09/2019 |
16.09
|
1,550 | 17.15 | 17.21 | 15.97 | 0 | 0 | 0 | |
25/09/2019 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 | |
24/09/2019 |
17.15
|
1,910 | 17.18 | 17.18 | 16.42 | 0 | 0 | 0 | |
23/09/2019 |
17.18
|
2,310 | 16.90 | 17.18 | 17.18 | 0 | 0 | 0 | |
20/09/2019 |
16.90
|
2,300 | 16.62 | 17.74 | 16.90 | 0 | 0 | 0 | |
19/09/2019 |
16.62
|
2,040 | 16.62 | 16.62 | 15.49 | 0 | 1,940 | -0.1 | |
18/09/2019 |
16.62
|
2,180 | 16.64 | 16.64 | 16.59 | 0 | 0 | 0 | |
17/09/2019 |
16.64
|
2,580 | 16.90 | 16.90 | 16.64 | 0 | 0 | 0 | |
16/09/2019 |
16.90
|
1,450 | 17.18 | 17.18 | 16.90 | 0 | 0 | 0 | |
13/09/2019 |
17.18
|
2,060 | 16.33 | 17.18 | 16.33 | 0 | 0 | 0 | |
12/09/2019 |
16.33
|
2,050 | 15.71 | 16.33 | 15.63 | 0 | 0 | 0 | |
11/09/2019 |
15.71
|
2,280 | 15.77 | 15.91 | 15.63 | 0 | 0 | 0 | |
10/09/2019 |
15.77
|
1,760 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
09/09/2019 |
15.77
|
2,200 | 15.07 | 15.77 | 15.77 | 0 | 0 | 0 | |
06/09/2019 |
15.07
|
2,560 | 15.18 | 15.18 | 14.36 | 0 | 0 | 0 | |
05/09/2019 |
15.18
|
2,260 | 15.21 | 15.21 | 14.93 | 500 | 410 | 0.0 | |
04/09/2019 |
15.21
|
2,220 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
03/09/2019 |
15.21
|
2,100 | 15.35 | 15.35 | 14.50 | 0 | 0 | 0 | |
30/08/2019 |
15.35
|
1,290 | 15.49 | 15.49 | 14.53 | 0 | 0 | 0 | |
29/08/2019 |
15.49
|
2,010 | 15.83 | 15.83 | 15.49 | 0 | 0 | 0 | |
28/08/2019 |
15.83
|
2,310 | 15.88 | 15.88 | 15.83 | 0 | 0 | 0 | |
27/08/2019 |
15.88
|
2,830 | 15.91 | 15.91 | 15.77 | 0 | 150 | -0.0 | |
26/08/2019 |
15.91
|
2,610 | 15.91 | 15.91 | 14.93 | 0 | 0 | 0 | |
23/08/2019 |
15.91
|
1,500 | 15.91 | 16.62 | 15.91 | 0 | 0 | 0 | |
22/08/2019 |
15.91
|
2,170 | 15.21 | 16.05 | 14.95 | 0 | 10 | -0.0 | |
21/08/2019 |
15.21
|
2,300 | 15.63 | 15.63 | 15.21 | 2,000 | 0 | 0.1 | |
20/08/2019 |
15.63
|
990 | 15.49 | 16.19 | 15.63 | 0 | 0 | 0 | |
19/08/2019 |
15.49
|
2,010 | 15.91 | 15.91 | 14.93 | 10 | 0 | 0.0 | |
16/08/2019 |
15.91
|
1,320 | 15.77 | 15.91 | 14.70 | 0 | 0 | 0 | |
15/08/2019 |
15.77
|
2,040 | 15.77 | 16.62 | 14.73 | 20 | 0 | 0.0 | |
14/08/2019 |
15.77
|
1,150 | 15.77 | 16.05 | 15.77 | 1,000 | 0 | 0.1 | |
13/08/2019 |
15.77
|
2,380 | 16.05 | 16.05 | 15.04 | 0 | 0 | 0 | |
12/08/2019 |
16.05
|
1,220 | 16.19 | 16.90 | 15.10 | 0 | 0 | 0 | |
09/08/2019 |
16.19
|
4,250 | 16.05 | 16.19 | 15.35 | 2,000 | 0 | 0.1 | |
08/08/2019 |
16.05
|
2,220 | 15.77 | 16.05 | 15.49 | 2,000 | 0 | 0.1 | |
07/08/2019 |
15.77
|
1,960 | 15.77 | 16.33 | 14.67 | 0 | 0 | 0 | |
06/08/2019 |
15.77
|
2,330 | 15.77 | 15.77 | 15.77 | 2,000 | 0 | 0.1 | |
05/08/2019 |
15.77
|
3,410 | 15.63 | 16.19 | 15.74 | 2,000 | 0 | 0.1 | |
02/08/2019 |
15.63
|
1,730 | 15.91 | 15.91 | 15.21 | 0 | 0 | 0 | |
01/08/2019 |
15.91
|
1,090 | 15.91 | 15.91 | 15.91 | 0 | 0 | 0 | |
31/07/2019 |
15.91
|
1,350 | 16.33 | 16.33 | 15.21 | 0 | 0 | 0 | |
30/07/2019 |
16.33
|
1,200 | 16.08 | 16.33 | 15.04 | 0 | 0 | 0 | |
29/07/2019 |
16.08
|
1,280 | 16.05 | 16.08 | 16.08 | 1,000 | 0 | 0.1 | |
26/07/2019 |
16.05
|
1,010 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 | |
25/07/2019 |
16.05
|
750 | 15.77 | 16.05 | 16.05 | 0 | 0 | 0 | |
24/07/2019 |
15.77
|
1,130 | 15.91 | 15.91 | 14.81 | 0 | 0 | 0 | |
23/07/2019 |
15.91
|
1,500 | 15.91 | 15.91 | 14.84 | 0 | 0 | 0 | |
22/07/2019 |
15.91
|
2,000 | 15.77 | 15.91 | 15.77 | 0 | 0 | 0 | |
19/07/2019 |
15.77
|
670 | 15.63 | 15.77 | 15.63 | 0 | 0 | 0 | |
18/07/2019 |
15.63
|
1,250 | 15.77 | 15.77 | 14.67 | 0 | 0 | 0 | |
17/07/2019 |
15.77
|
1,010 | 15.63 | 15.77 | 15.63 | 0 | 0 | 0 | |
16/07/2019 |
15.63
|
1,680 | 15.52 | 15.63 | 15.52 | 0 | 0 | 0 | |
15/07/2019 |
15.52
|
1,930 | 15.52 | 15.52 | 14.67 | 0 | 0 | 0 | |
12/07/2019 |
15.52
|
680 | 15.43 | 15.52 | 15.52 | 0 | 0 | 0 | |
11/07/2019 |
15.43
|
1,360 | 14.87 | 15.43 | 15.21 | 0 | 0 | 0 |