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) |
-1.66 | -6.09% | 2,106,800 | 0 | 0 |
25.50
27.26
25.60
|
2 tháng
(2024-07-22) |
-0.01 | -0.02% | 6,676,400 | 0 | 0 |
24.92
27.75
25.60
|
3 tháng
(2024-06-24) |
2.14 | 9.11% | 12,981,800 | 0 | 0 |
21.42
28.53
25.60
|
6 tháng
(2024-03-25) |
7.59 | 42.13% | 19,896,400 | 0 | 0 |
17.52
28.53
25.60
|
12 tháng
(2023-09-26) |
7.78 | 43.69% | 23,203,100 | -25,000 | -0.5 |
16.75
28.53
25.60
|
24 tháng
(2022-10-03) |
8.17 | 46.90% | 56,638,115 | -25,000 | -0.5 |
14.90
28.53
25.60
|
36 tháng
(2021-10-06) |
2.44 | 10.56% | 147,369,622 | -25,000 | -0.5 |
14.90
28.53
25.60
|
60 tháng
(2019-10-17) |
15.28 | 148.10% | 337,485,256 | -25,840 | -0.5 |
8.15
28.53
25.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2019 |
12.40
|
47,600 | 12.49 | 12.57 | 12.31 | 0 | 0 | 0 | |
09/07/2019 |
12.49
|
27,710 | 12.57 | 12.57 | 12.40 | 0 | 0 | 0 | |
08/07/2019 |
12.57
|
8,111 | 12.40 | 12.57 | 12.40 | 0 | 0 | 0 | |
05/07/2019 |
12.40
|
17,200 | 12.57 | 12.66 | 12.40 | 0 | 0 | 0 | |
04/07/2019 |
12.57
|
80,165 | 12.57 | 12.57 | 12.31 | 0 | 0 | 0 | |
03/07/2019 |
12.57
|
33,200 | 12.66 | 12.66 | 12.49 | 0 | 0 | 0 | |
02/07/2019 |
12.66
|
70,120 | 12.83 | 12.83 | 12.40 | 0 | 0 | 0 | |
01/07/2019 |
12.83
|
63,310 | 13.01 | 13.18 | 12.66 | 0 | 0 | 0 | |
28/06/2019 |
13.01
|
335,846 | 13.01 | 14.74 | 12.75 | 0 | 0 | 0 | |
27/06/2019 |
13.01
|
196,879 | 12.40 | 13.87 | 12.23 | 0 | 0 | 0 | |
26/06/2019 |
12.40
|
42,800 | 12.49 | 12.57 | 12.23 | 0 | 0 | 0 | |
25/06/2019 |
12.49
|
62,300 | 12.49 | 12.75 | 12.40 | 0 | 0 | 0 | |
24/06/2019 |
12.49
|
58,530 | 12.49 | 12.66 | 12.23 | 0 | 0 | 0 | |
21/06/2019 |
12.49
|
46,744 | 12.49 | 12.57 | 12.31 | 0 | 0 | 0 | |
20/06/2019 |
12.49
|
86,200 | 12.57 | 12.57 | 12.31 | 0 | 0 | 0 | |
19/06/2019 |
12.57
|
20,800 | 12.66 | 12.75 | 12.40 | 0 | 0 | 0 | |
18/06/2019 |
12.66
|
73,600 | 12.75 | 12.75 | 12.40 | 0 | 0 | 0 | |
17/06/2019 |
12.75
|
45,900 | 12.75 | 12.83 | 12.57 | 0 | 0 | 0 | |
14/06/2019 |
12.75
|
11,500 | 12.75 | 12.83 | 12.57 | 0 | 0 | 0 | |
13/06/2019 |
12.75
|
26,400 | 12.83 | 12.83 | 12.66 | 0 | 0 | 0 | |
12/06/2019 |
12.83
|
16,000 | 12.75 | 12.83 | 12.75 | 0 | 0 | 0 | |
11/06/2019 |
12.75
|
33,620 | 12.75 | 12.92 | 12.66 | 0 | 0 | 0 | |
10/06/2019 |
12.75
|
39,500 | 12.83 | 13.01 | 12.57 | 0 | 0 | 0 | |
07/06/2019: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
07/06/2019 |
12.83
|
39,900 | 12.49 | 13.09 | 12.66 | 0 | 0 | 0 | |
06/06/2019 |
12.49
|
42,900 | 12.66 | 12.83 | 12.49 | 0 | 0 | 0 | |
05/06/2019 |
12.66
|
28,800 | 12.66 | 12.74 | 12.57 | 0 | 0 | 0 | |
04/06/2019 |
12.66
|
15,900 | 12.66 | 12.66 | 12.57 | 0 | 0 | 0 | |
03/06/2019 |
12.66
|
41,830 | 12.74 | 12.83 | 12.40 | 0 | 0 | 0 | |
31/05/2019 |
12.74
|
56,710 | 12.83 | 13.00 | 12.57 | 0 | 0 | 0 | |
30/05/2019 |
12.83
|
10,500 | 12.83 | 12.91 | 12.66 | 0 | 0 | 0 | |
29/05/2019 |
12.83
|
144,400 | 12.66 | 13.25 | 12.66 | 0 | 0 | 0 | |
28/05/2019 |
12.66
|
17,422 | 12.57 | 12.74 | 12.40 | 0 | 0 | 0 | |
27/05/2019 |
12.57
|
73,074 | 12.66 | 12.83 | 12.49 | 0 | 0 | 0 | |
24/05/2019 |
12.66
|
21,200 | 12.66 | 12.83 | 12.40 | 0 | 0 | 0 | |
23/05/2019 |
12.66
|
13,050 | 12.74 | 13.00 | 12.57 | 0 | 0 | 0 | |
22/05/2019 |
12.74
|
42,250 | 12.91 | 13.08 | 12.74 | 0 | 0 | 0 | |
21/05/2019 |
12.91
|
13,210 | 12.66 | 13.59 | 12.66 | 0 | 0 | 0 | |
20/05/2019 |
12.66
|
20,810 | 12.74 | 12.91 | 12.66 | 0 | 0 | 0 | |
17/05/2019 |
12.74
|
23,000 | 12.83 | 13.08 | 12.66 | 0 | 0 | 0 | |
16/05/2019 |
12.83
|
46,110 | 13.00 | 13.17 | 12.74 | 0 | 0 | 0 | |
15/05/2019 |
13.00
|
134,740 | 12.57 | 13.08 | 12.40 | 0 | 1,000 | -0.0 | |
14/05/2019 |
12.57
|
102,800 | 12.49 | 12.91 | 12.32 | 0 | 0 | 0 | |
13/05/2019 |
12.49
|
38,920 | 12.49 | 12.91 | 12.49 | 0 | 0 | 0 | |
10/05/2019 |
12.49
|
51,610 | 12.49 | 12.91 | 12.32 | 0 | 0 | 0 | |
09/05/2019 |
12.49
|
68,550 | 12.74 | 12.74 | 12.23 | 0 | 0 | 0 | |
08/05/2019 |
12.74
|
18,926 | 12.74 | 12.83 | 12.66 | 0 | 0 | 0 | |
07/05/2019 |
12.74
|
45,904 | 12.74 | 13.00 | 12.74 | 0 | 0 | 0 | |
06/05/2019 |
12.74
|
123,800 | 13.25 | 13.25 | 12.57 | 0 | 0 | 0 | |
03/05/2019 |
13.25
|
56,565 | 13.59 | 13.76 | 13.25 | 0 | 0 | 0 | |
02/05/2019 |
13.59
|
20,500 | 13.59 | 13.76 | 13.42 | 0 | 0 | 0 | |
26/04/2019 |
13.59
|
22,604 | 13.59 | 13.76 | 13.42 | 0 | 0 | 0 | |
25/04/2019 |
13.59
|
9,100 | 13.68 | 13.84 | 13.51 | 0 | 0 | 0 | |
24/04/2019 |
13.68
|
35,500 | 13.42 | 13.84 | 13.51 | 0 | 0 | 0 | |
23/04/2019 |
13.42
|
15,000 | 13.42 | 13.59 | 13.34 | 0 | 0 | 0 | |
22/04/2019 |
13.42
|
22,810 | 13.42 | 13.59 | 13.34 | 0 | 0 | 0 | |
19/04/2019 |
13.42
|
16,424 | 13.34 | 13.51 | 13.34 | 0 | 0 | 0 | |
18/04/2019 |
13.34
|
57,220 | 13.51 | 13.59 | 13.17 | 0 | 0 | 0 | |
17/04/2019 |
13.51
|
44,200 | 13.76 | 13.93 | 13.51 | 0 | 0 | 0 | |
16/04/2019 |
13.76
|
34,046 | 13.68 | 13.84 | 13.51 | 0 | 0 | 0 | |
12/04/2019 |
13.68
|
28,370 | 13.68 | 14.01 | 13.59 | 0 | 0 | 0 | |
11/04/2019 |
13.68
|
54,700 | 13.59 | 13.84 | 13.51 | 0 | 0 | 0 | |
10/04/2019 |
13.59
|
91,420 | 13.59 | 14.01 | 13.51 | 0 | 0 | 0 | |
09/04/2019 |
13.59
|
145,450 | 14.10 | 14.18 | 13.59 | 0 | 0 | 0 | |
08/04/2019 |
14.10
|
55,106 | 14.10 | 14.10 | 13.93 | 0 | 0 | 0 | |
05/04/2019 |
14.10
|
32,704 | 14.18 | 14.18 | 13.93 | 0 | 0 | 0 | |
04/04/2019 |
14.18
|
75,810 | 14.10 | 14.27 | 13.93 | 0 | 0 | 0 | |
03/04/2019 |
14.10
|
83,000 | 14.27 | 14.35 | 13.93 | 0 | 0 | 0 | |
02/04/2019 |
14.27
|
32,520 | 14.27 | 14.44 | 14.10 | 0 | 0 | 0 | |
01/04/2019 |
14.27
|
65,600 | 14.35 | 14.78 | 14.10 | 0 | 0 | 0 | |
29/03/2019 |
14.35
|
487,450 | 13.84 | 15.71 | 13.93 | 0 | 0 | 0 | |
28/03/2019 |
13.84
|
43,400 | 13.93 | 13.93 | 13.76 | 0 | 0 | 0 | |
27/03/2019 |
13.93
|
63,750 | 13.68 | 14.10 | 13.76 | 0 | 0 | 0 | |
26/03/2019 |
13.68
|
86,160 | 13.76 | 13.93 | 13.59 | 0 | 0 | 0 | |
25/03/2019 |
13.76
|
159,200 | 14.27 | 14.35 | 13.59 | 0 | 0 | 0 | |
22/03/2019 |
14.27
|
52,500 | 14.44 | 14.44 | 14.10 | 0 | 0 | 0 | |
21/03/2019 |
14.44
|
140,187 | 14.61 | 15.12 | 14.18 | 0 | 0 | 0 | |
20/03/2019 |
14.61
|
84,843 | 14.78 | 14.78 | 14.27 | 0 | 0 | 0 | |
19/03/2019 |
14.78
|
116,212 | 14.95 | 15.29 | 14.61 | 0 | 0 | 0 | |
18/03/2019 |
14.95
|
412,814 | 14.35 | 15.29 | 14.35 | 0 | 0 | 0 | |
15/03/2019 |
14.35
|
44,980 | 14.44 | 14.61 | 14.18 | 0 | 0 | 0 | |
14/03/2019 |
14.44
|
277,632 | 14.10 | 14.61 | 13.93 | 0 | 0 | 0 | |
13/03/2019 |
14.10
|
76,800 | 14.18 | 14.35 | 13.84 | 0 | 0 | 0 | |
12/03/2019 |
14.18
|
81,150 | 14.18 | 14.35 | 13.93 | 0 | 0 | 0 | |
11/03/2019 |
14.18
|
43,604 | 14.10 | 14.35 | 13.84 | 0 | 0 | 0 | |
08/03/2019 |
14.10
|
160,070 | 14.27 | 14.27 | 13.93 | 0 | 0 | 0 | |
07/03/2019 |
14.27
|
109,710 | 14.44 | 14.52 | 14.18 | 0 | 0 | 0 | |
06/03/2019 |
14.44
|
77,712 | 14.35 | 14.69 | 14.18 | 0 | 0 | 0 | |
05/03/2019 |
14.35
|
139,900 | 14.69 | 14.78 | 14.18 | 0 | 0 | 0 | |
04/03/2019 |
14.69
|
572,555 | 13.68 | 14.86 | 13.59 | 0 | 0 | 0 | |
01/03/2019 |
13.68
|
41,200 | 13.51 | 13.76 | 13.59 | 0 | 0 | 0 | |
28/02/2019 |
13.51
|
30,910 | 13.68 | 13.84 | 13.51 | 0 | 0 | 0 | |
27/02/2019 |
13.68
|
76,110 | 13.76 | 13.76 | 13.51 | 0 | 0 | 0 | |
26/02/2019 |
13.76
|
71,440 | 13.68 | 13.93 | 13.68 | 0 | 0 | 0 | |
25/02/2019 |
13.68
|
45,410 | 13.59 | 13.93 | 13.59 | 0 | 0 | 0 | |
22/02/2019 |
13.59
|
73,600 | 13.68 | 13.76 | 13.51 | 0 | 0 | 0 | |
21/02/2019 |
13.68
|
8,415 | 13.76 | 13.76 | 13.68 | 0 | 0 | 0 | |
20/02/2019 |
13.76
|
53,885 | 13.76 | 14.10 | 13.68 | 0 | 0 | 0 | |
19/02/2019 |
13.76
|
83,700 | 13.93 | 13.93 | 13.76 | 0 | 0 | 0 | |
18/02/2019 |
13.93
|
56,126 | 14.01 | 14.18 | 13.84 | 0 | 0 | 0 | |
15/02/2019 |
14.01
|
50,260 | 13.84 | 14.18 | 13.84 | 0 | 0 | 0 |