Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
-2.30 | -7.85% | 13,010 | 0 | 0 |
27
29.30
27
|
2 tháng
(2024-09-27) |
-4.10 | -13.18% | 86,527 | 5,900 | 0.2 |
27
35.90
27
|
3 tháng
(2024-08-28) |
-1.30 | -4.59% | 100,538 | 10,100 | 0.3 |
27
35.90
27
|
6 tháng
(2024-05-30) |
0.36 | 1.35% | 263,681 | 96,200 | 2.8 |
26.64
35.90
27
|
12 tháng
(2023-12-04) |
5.02 | 22.85% | 321,161 | 98,000 | 2.9 |
21.41
35.90
27
|
24 tháng
(2022-12-07) |
10.82 | 66.85% | 521,780 | 116,000 | 3.4 |
14.64
35.90
27
|
36 tháng
(2021-12-13) |
5.13 | 23.48% | 730,018 | 116,000 | 3.4 |
14.64
35.90
27
|
60 tháng
(2019-12-23) |
1.70 | 6.72% | 937,239 | 118,300 | 3.4 |
14.48
35.90
27
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2019 |
21.01
|
100 | 20.54 | 21.01 | 21.01 | 0 | 0 | 0 | |
16/09/2019 |
20.54
|
100 | 18.74 | 20.54 | 20.54 | 0 | 0 | 0 | |
13/09/2019 |
18.74
|
1,300 | 20.77 | 21.01 | 18.74 | 0 | 0 | 0 | |
12/09/2019 |
20.77
|
20,200 | 18.98 | 20.77 | 17.10 | 0 | 0 | 0 | |
11/09/2019 |
18.98
|
200 | 21.01 | 21.01 | 18.98 | 0 | 0 | 0 | |
10/09/2019 |
21.01
|
6,100 | 21.01 | 21.01 | 18.98 | 0 | 0 | 0 | |
09/09/2019 |
21.01
|
0 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 | |
06/09/2019 |
21.01
|
0 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 | |
05/09/2019 |
21.01
|
0 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 | |
04/09/2019 |
21.01
|
0 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 | |
03/09/2019 |
21.01
|
0 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 | |
30/08/2019 |
21.01
|
100 | 20.77 | 21.01 | 21.01 | 0 | 0 | 0 | |
29/08/2019 |
20.77
|
0 | 20.77 | 20.77 | 20.77 | 0 | 0 | 0 | |
28/08/2019 |
20.77
|
0 | 20.77 | 20.77 | 20.77 | 0 | 0 | 0 | |
27/08/2019 |
20.77
|
0 | 20.77 | 20.77 | 20.77 | 0 | 0 | 0 | |
26/08/2019 |
20.77
|
100 | 18.98 | 20.77 | 20.77 | 0 | 0 | 0 | |
23/08/2019 |
18.98
|
0 | 18.98 | 18.98 | 18.98 | 0 | 0 | 0 | |
22/08/2019 |
18.98
|
1,100 | 21.08 | 23.11 | 18.98 | 0 | 0 | 0 | |
21/08/2019 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 | |
20/08/2019 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 | |
19/08/2019 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 | |
16/08/2019 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 | |
15/08/2019 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 | |
14/08/2019 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 | |
13/08/2019 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 | |
12/08/2019 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 | |
09/08/2019 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 | |
08/08/2019 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 | |
07/08/2019 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 | |
06/08/2019 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 | |
05/08/2019 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 | |
02/08/2019 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 | |
01/08/2019 |
21.08
|
100 | 19.29 | 21.08 | 21.08 | 0 | 0 | 0 | |
31/07/2019 |
19.29
|
2,300 | 19.21 | 19.29 | 17.34 | 0 | 0 | 0 | |
30/07/2019 |
19.21
|
0 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 | |
29/07/2019 |
19.21
|
200 | 17.88 | 19.21 | 16.16 | 100 | 0 | 0.0 | |
26/07/2019 |
17.88
|
0 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 | |
25/07/2019 |
17.88
|
0 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 | |
24/07/2019 |
17.88
|
0 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 | |
23/07/2019 |
17.88
|
200 | 16.63 | 17.88 | 14.99 | 0 | 100 | -0.0 | |
22/07/2019 |
16.63
|
200 | 15.15 | 16.63 | 13.98 | 0 | 100 | -0.0 | |
19/07/2019 |
15.15
|
200 | 15.23 | 15.23 | 15.15 | 200 | 0 | 0.0 | |
18/07/2019 |
15.23
|
16,900 | 14.13 | 15.23 | 14.45 | 100 | 16,800 | -0.3 | |
17/07/2019 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
16/07/2019 |
14.13
|
200 | 15.46 | 15.46 | 13.98 | 0 | 100 | -0.0 | |
15/07/2019 |
15.46
|
100 | 17.10 | 17.10 | 15.46 | 0 | 100 | -0.0 | |
12/07/2019 |
17.10
|
200 | 15.62 | 17.10 | 14.06 | 0 | 100 | -0.0 | |
11/07/2019 |
15.62
|
3,000 | 14.84 | 15.62 | 15.62 | 0 | 0 | 0 | |
10/07/2019 |
14.84
|
100 | 14.06 | 14.84 | 14.84 | 0 | 0 | 0 | |
09/07/2019 |
14.06
|
100 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
08/07/2019 |
14.06
|
100 | 13.35 | 14.06 | 14.06 | 0 | 0 | 0 | |
05/07/2019 |
13.35
|
6,000 | 12.73 | 13.98 | 12.73 | 0 | 0 | 0 | |
04/07/2019 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
03/07/2019 |
12.73
|
100 | 13.43 | 13.43 | 12.73 | 0 | 100 | -0.0 | |
02/07/2019 |
13.43
|
6,000 | 13.59 | 13.59 | 13.43 | 0 | 0 | 0 | |
01/07/2019 |
13.59
|
0 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
28/06/2019 |
13.59
|
0 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
27/06/2019 |
13.59
|
1,000 | 13.43 | 13.59 | 13.59 | 0 | 0 | 0 | |
26/06/2019 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
25/06/2019 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
24/06/2019 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
21/06/2019 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
20/06/2019 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
19/06/2019 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
18/06/2019 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
17/06/2019 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
14/06/2019 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
13/06/2019 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
12/06/2019 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
11/06/2019 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
10/06/2019 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
07/06/2019 |
13.43
|
6,000 | 14.13 | 14.13 | 13.43 | 0 | 0 | 0 | |
06/06/2019 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
05/06/2019 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
04/06/2019 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
03/06/2019 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
31/05/2019 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
30/05/2019 |
14.13
|
100 | 12.96 | 14.13 | 14.13 | 0 | 0 | 0 | |
29/05/2019: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
29/05/2019 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
28/05/2019 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
27/05/2019 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
24/05/2019 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
23/05/2019 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
22/05/2019 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
21/05/2019 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
20/05/2019 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
17/05/2019 |
12.96
|
300 | 13.48 | 14.82 | 12.96 | 0 | 0 | 0 | |
16/05/2019 |
13.48
|
100 | 13.56 | 13.56 | 13.48 | 0 | 0 | 0 | |
15/05/2019 |
13.56
|
200 | 13.63 | 13.63 | 13.48 | 0 | 0 | 0 | |
14/05/2019 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
13/05/2019 |
13.63
|
100 | 14.01 | 14.01 | 13.63 | 0 | 100 | -0.0 | |
10/05/2019 |
14.01
|
100 | 15.27 | 15.27 | 14.01 | 0 | 100 | -0.0 | |
09/05/2019 |
15.27
|
200 | 14.38 | 15.27 | 13.19 | 0 | 100 | -0.0 | |
08/05/2019 |
14.38
|
200 | 13.33 | 14.38 | 12.96 | 0 | 100 | -0.0 | |
07/05/2019 |
13.33
|
100 | 12.14 | 13.33 | 13.33 | 0 | 0 | 0 | |
06/05/2019 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
03/05/2019 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
02/05/2019 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
26/04/2019 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
25/04/2019 |
12.14
|
100 | 13.11 | 13.11 | 12.14 | 0 | 100 | -0.0 |