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) |
-0.70 | -4.12% | 1,030,600 | 39,100 | 0.7 |
16
17
16.20
|
2 tháng
(2024-07-22) |
-1.40 | -7.91% | 2,495,500 | 138,200 | 2.4 |
16
17.70
16.20
|
3 tháng
(2024-06-24) |
-2.20 | -11.89% | 5,518,700 | 188,500 | 3.3 |
16
18.50
16.20
|
6 tháng
(2024-03-25) |
-1.60 | -8.94% | 15,849,400 | -850,620 | -14.1 |
15.90
18.90
16.20
|
12 tháng
(2023-09-26) |
-2.26 | -12.18% | 35,718,100 | 845,640 | 15.1 |
15.90
19.34
16.20
|
24 tháng
(2022-10-03) |
-3.14 | -16.17% | 83,524,391 | 3,716,563 | 69.0 |
13.87
20.12
16.20
|
36 tháng
(2021-10-06) |
-1.19 | -6.81% | 120,233,134 | 4,795,313 | 115.9 |
13.87
23.65
16.20
|
60 tháng
(2019-10-17) |
7.30 | 81.18% | 187,312,287 | 3,545,973 | 86.6 |
6.93
23.65
16.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2019 |
12.71
|
73,077 | 12.79 | 12.98 | 12.71 | 0 | 2,000 | -0.1 | |
09/07/2019 |
12.79
|
190,010 | 12.90 | 12.94 | 12.63 | 0 | 7,000 | -0.2 | |
08/07/2019 |
12.90
|
60,130 | 13.02 | 13.09 | 12.86 | 100 | 0 | 0.0 | |
05/07/2019 |
13.02
|
132,372 | 13.17 | 13.17 | 12.90 | 1,100 | 0 | 0.0 | |
04/07/2019 |
13.17
|
138,490 | 13.40 | 13.40 | 13.05 | 0 | 0 | 0 | |
03/07/2019 |
13.40
|
121,814 | 13.28 | 13.51 | 13.21 | 500 | 0 | 0.0 | |
02/07/2019 |
13.28
|
98,350 | 13.17 | 13.40 | 13.13 | 2,300 | 0 | 0.1 | |
01/07/2019 |
13.17
|
171,863 | 12.83 | 13.28 | 12.94 | 3,000 | 0 | 0.1 | |
28/06/2019 |
12.83
|
81,472 | 12.75 | 12.90 | 12.60 | 100 | 100 | -0 | |
27/06/2019 |
12.75
|
131,230 | 13.02 | 13.13 | 12.75 | 2,400 | 0 | 0.1 | |
26/06/2019 |
13.02
|
273,521 | 12.40 | 13.13 | 12.44 | 6,500 | 700 | 0.2 | |
25/06/2019 |
12.40
|
117,674 | 12.52 | 12.63 | 12.33 | 0 | 0 | 0 | |
24/06/2019 |
12.52
|
50,600 | 12.63 | 12.71 | 12.52 | 6,300 | 0 | 0.2 | |
21/06/2019 |
12.63
|
151,002 | 12.52 | 12.83 | 12.52 | 2,000 | 0 | 0.1 | |
20/06/2019 |
12.52
|
107,096 | 12.25 | 12.63 | 12.25 | 0 | 0 | 0 | |
19/06/2019 |
12.25
|
152,690 | 12.44 | 12.71 | 12.21 | 3,600 | 0 | 0.1 | |
18/06/2019 |
12.44
|
138,382 | 12.63 | 12.71 | 12.25 | 1,200 | 0 | 0.0 | |
17/06/2019 |
12.63
|
135,140 | 12.17 | 12.71 | 12.17 | 0 | 0 | 0 | |
14/06/2019 |
12.17
|
233,845 | 12.67 | 12.75 | 12.06 | 100 | 3,900 | -0.1 | |
13/06/2019 |
12.67
|
165,472 | 13.02 | 13.09 | 12.60 | 0 | 0 | 0 | |
12/06/2019 |
13.02
|
112,610 | 13.44 | 13.44 | 13.02 | 510 | 17,000 | -0.6 | |
11/06/2019 |
13.44
|
167,570 | 13.63 | 13.78 | 13.32 | 1,100 | 1,800 | -0.0 | |
10/06/2019 |
13.63
|
229,555 | 13.78 | 14.05 | 13.63 | 900 | 2,200 | -0.0 | |
07/06/2019 |
13.78
|
414,920 | 12.98 | 13.97 | 12.56 | 300 | 92,000 | -3.1 | |
06/06/2019 |
12.98
|
172,890 | 12.83 | 13.21 | 12.37 | 18,800 | 0 | 0.6 | |
05/06/2019 |
12.83
|
720,315 | 13.67 | 14.51 | 12.44 | 500 | 36,700 | -1.2 | |
04/06/2019 |
13.67
|
294,590 | 14.05 | 14.36 | 13.55 | 100 | 37,500 | -1.3 | |
03/06/2019 |
14.05
|
275,725 | 14.62 | 14.82 | 13.78 | 600 | 1,000 | -0.0 | |
31/05/2019 |
14.62
|
196,064 | 15.20 | 15.20 | 14.55 | 5,700 | 2,300 | 0.1 | |
30/05/2019 |
15.20
|
90,560 | 15.24 | 15.31 | 14.55 | 0 | 0 | 0 | |
29/05/2019 |
15.24
|
163,410 | 15.31 | 15.31 | 15.12 | 0 | 0 | 0 | |
28/05/2019 |
15.31
|
408,799 | 15.85 | 15.89 | 15.01 | 0 | 150 | -0.0 | |
27/05/2019 |
15.85
|
123,900 | 15.96 | 16.16 | 15.85 | 0 | 8,600 | -0.4 | |
24/05/2019 |
15.96
|
648,881 | 16.46 | 16.65 | 15.81 | 10,200,200 | 0 | 516.4 | |
23/05/2019 |
16.46
|
1,775,514 | 15.96 | 18.38 | 15.70 | 3,900 | 0 | 0.2 | |
22/05/2019 |
15.96
|
128,006 | 16.00 | 16.27 | 15.93 | 0 | 0 | 0 | |
21/05/2019 |
16.00
|
217,643 | 16.23 | 16.35 | 15.81 | 0 | 105,300 | -4.4 | |
20/05/2019 |
16.23
|
260,835 | 16.16 | 16.27 | 15.89 | 950 | 67,000 | -2.8 | |
17/05/2019 |
16.16
|
152,766 | 16.19 | 16.69 | 16.04 | 1,100 | 13,700 | -0.5 | |
16/05/2019 |
16.19
|
376,910 | 16.23 | 17.19 | 15.70 | 700 | 0 | 0.0 | |
15/05/2019 |
16.23
|
461,869 | 16.23 | 16.84 | 16.00 | 500 | 80,000 | -3.4 | |
14/05/2019 |
16.23
|
140,940 | 15.85 | 16.31 | 15.70 | 0 | 100 | -0.0 | |
13/05/2019 |
15.85
|
91,714 | 15.54 | 15.93 | 15.39 | 3,500 | 200 | 0.1 | |
10/05/2019 |
15.54
|
171,485 | 14.97 | 15.70 | 15.01 | 0 | 2,700 | -0.1 | |
09/05/2019 |
14.97
|
105,790 | 15.51 | 15.66 | 14.97 | 1,700 | 0 | 0.1 | |
08/05/2019 |
15.51
|
128,605 | 15.77 | 15.81 | 15.24 | 0 | 0 | 0 | |
07/05/2019 |
15.77
|
107,854 | 15.89 | 16.08 | 15.54 | 2,100 | 8,500 | -0.3 | |
06/05/2019 |
15.89
|
162,701 | 16.35 | 16.35 | 15.85 | 6,400 | 19,500 | -0.5 | |
03/05/2019 |
16.35
|
99,665 | 16.39 | 16.39 | 16.12 | 0 | 2,000 | -0.1 | |
02/05/2019 |
16.39
|
70,670 | 16.46 | 16.50 | 16.27 | 100 | 0 | 0.0 | |
26/04/2019 |
16.46
|
109,760 | 16.27 | 16.50 | 16.35 | 100 | 0 | 0.0 | |
25/04/2019 |
16.27
|
67,904 | 16.62 | 16.62 | 16.23 | 0 | 0 | 0 | |
24/04/2019 |
16.62
|
114,471 | 16.35 | 16.69 | 16.31 | 0 | 0 | 0 | |
23/04/2019 |
16.35
|
90,354 | 16.08 | 16.54 | 16.08 | 0 | 0 | 0 | |
22/04/2019 |
16.08
|
125,500 | 16.58 | 16.65 | 16.08 | 940 | 0 | 0.0 | |
19/04/2019 |
16.58
|
166,084 | 16.46 | 16.84 | 16.42 | 0 | 0 | 0 | |
18/04/2019 |
16.46
|
328,515 | 16.77 | 16.92 | 16.16 | 330 | 3,000 | -0.1 | |
17/04/2019 |
16.77
|
556,639 | 17.65 | 17.65 | 16.77 | 15 | 0 | 0.0 | |
16/04/2019 |
17.65
|
373,696 | 17.46 | 18.30 | 17.23 | 0 | 75,000 | -3.5 | |
12/04/2019 |
17.46
|
117,060 | 17.57 | 17.73 | 17.42 | 100 | 0 | 0.0 | |
11/04/2019 |
17.57
|
221,336 | 17.61 | 17.92 | 17.46 | 8,500 | 32,000 | -1.1 | |
10/04/2019 |
17.61
|
476,708 | 17.19 | 19.14 | 16.96 | 5,300 | 162,400 | -7.3 | |
09/04/2019 |
17.19
|
493,975 | 17.73 | 17.73 | 17.11 | 0 | 89,000 | -4.0 | |
08/04/2019 |
17.73
|
199,597 | 17.73 | 17.92 | 17.57 | 50 | 300 | -0.0 | |
05/04/2019 |
17.73
|
381,714 | 17.07 | 17.92 | 17.11 | 50 | 500 | -0.0 | |
04/04/2019 |
17.07
|
214,456 | 16.84 | 17.19 | 16.84 | 0 | 500 | -0.0 | |
03/04/2019 |
16.84
|
281,239 | 16.92 | 17.23 | 16.69 | 100 | 100 | -0 | |
02/04/2019 |
16.92
|
334,059 | 17.07 | 17.34 | 16.92 | 0 | 2,720 | -0.1 | |
01/04/2019: Cổ tức tiền mặt tỉ lệ: 50% | |||||||||
01/04/2019 |
17.07
|
255,815 | 17.00 | 17.53 | 16.65 | 210 | 0 | 0.0 | |
29/03/2019 |
17.00
|
621,687 | 16.96 | 17.55 | 16.93 | 530 | 0 | 0.0 | |
28/03/2019 |
16.96
|
486,271 | 16.55 | 17.10 | 16.52 | 1,120 | 7,100 | -0.3 | |
27/03/2019 |
16.55
|
299,070 | 16.41 | 16.69 | 16.38 | 1,300 | 3,000 | -0.1 | |
26/03/2019 |
16.41
|
197,570 | 16.41 | 16.52 | 16.31 | 3,200 | 0 | 0.2 | |
25/03/2019 |
16.41
|
264,030 | 16.72 | 16.76 | 16.24 | 200 | 0 | 0.0 | |
22/03/2019 |
16.72
|
610,754 | 16.45 | 16.76 | 16.48 | 4,800 | 100 | 0.2 | |
21/03/2019 |
16.45
|
1,121,850 | 15.69 | 16.79 | 15.83 | 75,300 | 490 | 3.6 | |
20/03/2019 |
15.69
|
196,660 | 15.69 | 15.83 | 15.59 | 0 | 0 | 0 | |
19/03/2019 |
15.69
|
172,720 | 15.72 | 15.83 | 15.59 | 800 | 0 | 0.0 | |
18/03/2019 |
15.72
|
160,190 | 15.79 | 15.86 | 15.55 | 1,200 | 0 | 0.1 | |
15/03/2019 |
15.79
|
271,260 | 15.83 | 16.17 | 15.69 | 0 | 0 | 0 | |
14/03/2019 |
15.83
|
500,690 | 15.14 | 15.90 | 15.31 | 0 | 0 | 0 | |
13/03/2019 |
15.14
|
306,150 | 15.31 | 15.35 | 15.11 | 1,500 | 0 | 0.1 | |
12/03/2019 |
15.31
|
201,910 | 15.14 | 15.42 | 15.14 | 0 | 600 | -0.0 | |
11/03/2019 |
15.14
|
153,900 | 15.11 | 15.31 | 15.04 | 0 | 0 | 0 | |
08/03/2019 |
15.11
|
250,180 | 15.31 | 15.42 | 14.97 | 0 | 0 | 0 | |
07/03/2019 |
15.31
|
219,525 | 15.42 | 15.66 | 15.31 | 200 | 9,300 | -0.4 | |
06/03/2019 |
15.42
|
192,500 | 15.48 | 15.59 | 15.31 | 300 | 0 | 0.0 | |
05/03/2019 |
15.48
|
432,080 | 15.83 | 15.93 | 15.42 | 10,000 | 0 | 0.5 | |
04/03/2019 |
15.83
|
312,720 | 15.69 | 15.93 | 15.48 | 0 | 0 | 0 | |
01/03/2019 |
15.69
|
274,110 | 15.31 | 15.76 | 15.21 | 0 | 0 | 0 | |
28/02/2019 |
15.31
|
1,116,970 | 16.59 | 16.59 | 14.80 | 4,500 | 1,000 | 0.2 | |
27/02/2019 |
16.59
|
436,233 | 16.55 | 16.76 | 16.41 | 12,800 | 3,500 | 0.4 | |
26/02/2019 |
16.55
|
503,590 | 16.03 | 16.69 | 15.93 | 70,000 | 0 | 3.4 | |
25/02/2019 |
16.03
|
368,711 | 16.21 | 16.48 | 15.97 | 3,000 | 12,000 | -0.4 | |
22/02/2019 |
16.21
|
357,260 | 16.21 | 16.41 | 16.10 | 0 | 0 | 0 | |
21/02/2019 |
16.21
|
362,980 | 16.52 | 16.69 | 16.10 | 0 | 0 | 0 | |
20/02/2019 |
16.52
|
199,897 | 16.21 | 16.59 | 16.21 | 2,000 | 0 | 0.1 | |
19/02/2019 |
16.21
|
438,106 | 16.14 | 16.48 | 15.97 | 200 | 8,100 | -0.4 | |
18/02/2019 |
16.14
|
292,120 | 16.34 | 16.52 | 16.00 | 0 | 4,300 | -0.2 | |
15/02/2019 |
16.34
|
334,940 | 16.45 | 16.55 | 16.21 | 3,500 | 44,000 | -1.9 |