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) |
0.05 | 0.21% | 86,800 | 0 | 0 |
23.30
24.20
23.55
|
2 tháng
(2024-07-22) |
0.15 | 0.64% | 207,500 | 0 | 0 |
23.30
24.45
23.55
|
3 tháng
(2024-06-24) |
-0.50 | -2.08% | 345,500 | 0 | 0 |
23.30
25.55
23.55
|
6 tháng
(2024-03-25) |
0.97 | 4.28% | 625,300 | -15,600 | -0.4 |
21.69
25.55
23.55
|
12 tháng
(2023-09-26) |
2.05 | 9.53% | 1,218,900 | -36,000 | -0.8 |
21.08
25.55
23.55
|
24 tháng
(2022-10-03) |
3.20 | 15.75% | 3,265,200 | -58,952 | -1.7 |
19.42
25.55
23.55
|
36 tháng
(2021-10-06) |
3.04 | 14.82% | 8,706,500 | -1,125,273 | -61.9 |
19.42
25.86
23.55
|
60 tháng
(2019-10-17) |
7.86 | 50.08% | 10,361,480 | -1,201,353 | -67.2 |
14.12
25.86
23.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
10/07/2019 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
09/07/2019 |
16.18
|
3,240 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
08/07/2019 |
16.18
|
2,000 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
05/07/2019 |
16.18
|
2,760 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
04/07/2019 |
16.18
|
1,490 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
03/07/2019 |
16.18
|
830 | 15.50 | 16.18 | 16.18 | 0 | 0 | 0 | |
02/07/2019 |
15.50
|
10 | 15.53 | 15.53 | 15.50 | 0 | 0 | 0 | |
01/07/2019 |
15.53
|
2,530 | 15.50 | 15.69 | 15.53 | 0 | 0 | 0 | |
28/06/2019 |
15.50
|
3,160 | 14.88 | 15.53 | 15.50 | 0 | 550 | -0.0 | |
27/06/2019 |
14.88
|
130 | 14.88 | 15.21 | 14.88 | 0 | 0 | 0 | |
26/06/2019 |
14.88
|
120 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
25/06/2019 |
14.88
|
500 | 15.21 | 15.21 | 14.88 | 0 | 0 | 0 | |
24/06/2019 |
15.21
|
60 | 14.88 | 15.21 | 14.88 | 0 | 0 | 0 | |
21/06/2019 |
14.88
|
350 | 14.88 | 14.88 | 14.56 | 0 | 0 | 0 | |
20/06/2019 |
14.88
|
10,160 | 14.40 | 14.88 | 13.91 | 0 | 0 | 0 | |
19/06/2019 |
14.40
|
850 | 13.62 | 14.40 | 13.62 | 0 | 0 | 0 | |
18/06/2019 |
13.62
|
70 | 13.60 | 14.40 | 13.62 | 0 | 0 | 0 | |
17/06/2019 |
13.60
|
2,590 | 13.91 | 14.85 | 13.59 | 0 | 2,560 | -0.1 | |
14/06/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
14/06/2019 |
13.91
|
50 | 14.36 | 14.36 | 13.91 | 0 | 0 | 0 | |
13/06/2019 |
14.36
|
1,250 | 15.44 | 15.44 | 14.36 | 0 | 0 | 0 | |
12/06/2019 |
15.44
|
60 | 15.00 | 15.50 | 15.00 | 0 | 10 | -0.0 | |
11/06/2019 |
15.00
|
50 | 14.08 | 15.00 | 14.06 | 0 | 0 | 0 | |
10/06/2019 |
14.08
|
1,290 | 13.76 | 14.19 | 12.97 | 0 | 0 | 0 | |
07/06/2019 |
13.76
|
10 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 | |
06/06/2019 |
13.76
|
10 | 13.45 | 13.76 | 13.76 | 0 | 0 | 0 | |
05/06/2019 |
13.45
|
340 | 14.24 | 14.51 | 13.37 | 0 | 0 | 0 | |
04/06/2019 |
14.24
|
710 | 14.24 | 14.71 | 14.24 | 0 | 0 | 0 | |
03/06/2019 |
14.24
|
570 | 14.33 | 14.33 | 14.24 | 90 | 0 | 0.0 | |
31/05/2019 |
14.33
|
500 | 14.87 | 14.87 | 14.33 | 0 | 0 | 0 | |
30/05/2019 |
14.87
|
60 | 14.24 | 14.87 | 14.87 | 0 | 40 | -0.0 | |
29/05/2019 |
14.24
|
230 | 14.24 | 14.30 | 14.11 | 0 | 10 | -0.0 | |
28/05/2019 |
14.24
|
20 | 15.03 | 15.03 | 14.24 | 0 | 0 | 0 | |
27/05/2019 |
15.03
|
20 | 15.03 | 15.03 | 15.03 | 0 | 0 | 0 | |
24/05/2019 |
15.03
|
1,050 | 14.87 | 15.03 | 15.03 | 0 | 1,040 | -0.0 | |
23/05/2019 |
14.87
|
1,650 | 14.87 | 15.03 | 14.87 | 0 | 550 | -0.0 | |
22/05/2019 |
14.87
|
1,090 | 14.95 | 14.95 | 14.87 | 0 | 50 | -0.0 | |
21/05/2019 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
20/05/2019 |
14.95
|
10 | 15.98 | 15.98 | 14.95 | 0 | 0 | 0 | |
17/05/2019 |
15.98
|
0 | 15.98 | 15.98 | 15.98 | 0 | 0 | 0 | |
16/05/2019 |
15.98
|
10 | 14.93 | 15.98 | 15.98 | 0 | 0 | 0 | |
15/05/2019 |
14.93
|
600 | 15.12 | 15.35 | 14.93 | 100 | 0 | 0.0 | |
14/05/2019 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 | |
13/05/2019 |
15.12
|
30 | 15.50 | 15.50 | 15.12 | 10 | 0 | 0.0 | |
10/05/2019 |
15.50
|
10 | 15.50 | 15.50 | 15.50 | 0 | 10 | -0.0 | |
09/05/2019 |
15.50
|
200 | 15.50 | 15.50 | 15.50 | 0 | 200 | -0.0 | |
08/05/2019 |
15.50
|
30 | 15.50 | 15.50 | 15.50 | 0 | 30 | -0.0 | |
07/05/2019 |
15.50
|
30 | 15.50 | 15.82 | 15.50 | 0 | 20 | -0.0 | |
06/05/2019 |
15.50
|
160 | 15.82 | 15.82 | 15.50 | 0 | 0 | 0 | |
03/05/2019 |
15.82
|
270 | 15.50 | 15.82 | 15.50 | 0 | 0 | 0 | |
02/05/2019 |
15.50
|
40 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
26/04/2019 |
15.50
|
10 | 15.38 | 15.50 | 15.50 | 0 | 0 | 0 | |
25/04/2019 |
15.38
|
230 | 15.38 | 15.82 | 15.38 | 0 | 0 | 0 | |
24/04/2019 |
15.38
|
300 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
23/04/2019 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
22/04/2019 |
15.38
|
180 | 15.50 | 15.50 | 15.35 | 0 | 0 | 0 | |
19/04/2019 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
18/04/2019 |
15.50
|
40 | 15.82 | 15.82 | 15.50 | 0 | 0 | 0 | |
17/04/2019 |
15.82
|
1,440 | 15.50 | 15.82 | 15.54 | 10 | 0 | 0.0 | |
16/04/2019 |
15.50
|
1,500 | 15.39 | 15.50 | 15.50 | 0 | 0 | 0 | |
12/04/2019 |
15.39
|
30 | 15.69 | 15.69 | 15.39 | 0 | 0 | 0 | |
11/04/2019 |
15.69
|
0 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
10/04/2019 |
15.69
|
1,150 | 15.66 | 15.69 | 15.66 | 0 | 0 | 0 | |
09/04/2019 |
15.66
|
230 | 15.66 | 15.66 | 15.66 | 0 | 130 | -0.0 | |
08/04/2019 |
15.66
|
1,620 | 15.82 | 15.82 | 15.50 | 0 | 0 | 0 | |
05/04/2019 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
04/04/2019 |
15.82
|
10 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
03/04/2019 |
15.82
|
6,020 | 15.82 | 15.98 | 15.82 | 10 | 0 | 0.0 | |
02/04/2019 |
15.82
|
60 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
01/04/2019 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
29/03/2019 |
15.82
|
320 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
28/03/2019 |
15.82
|
210 | 15.50 | 15.82 | 15.50 | 0 | 0 | 0 | |
27/03/2019 |
15.50
|
4,840 | 15.50 | 16.45 | 15.50 | 0 | 0 | 0 | |
26/03/2019 |
15.50
|
5,070 | 15.66 | 15.66 | 15.50 | 0 | 0 | 0 | |
25/03/2019 |
15.66
|
30 | 15.54 | 15.82 | 15.66 | 0 | 0 | 0 | |
22/03/2019 |
15.54
|
40 | 15.22 | 15.54 | 15.35 | 0 | 0 | 0 | |
21/03/2019 |
15.22
|
10 | 15.50 | 15.50 | 15.22 | 0 | 0 | 0 | |
20/03/2019 |
15.50
|
1,060 | 15.35 | 15.50 | 15.35 | 0 | 1,000 | -0.0 | |
19/03/2019 |
15.35
|
40 | 15.35 | 15.50 | 15.35 | 0 | 0 | 0 | |
18/03/2019 |
15.35
|
1,040 | 15.50 | 16.14 | 15.35 | 0 | 1,000 | -0.0 | |
15/03/2019 |
15.50
|
2,030 | 15.98 | 15.98 | 15.50 | 0 | 0 | 0 | |
14/03/2019 |
15.98
|
1,790 | 15.98 | 16.14 | 15.98 | 500 | 0 | 0.0 | |
13/03/2019 |
15.98
|
1,010 | 15.69 | 16.45 | 15.82 | 0 | 0 | 0 | |
12/03/2019 |
15.69
|
8,880 | 15.63 | 15.79 | 15.69 | 1,500 | 0 | 0.1 | |
11/03/2019 |
15.63
|
950 | 15.79 | 15.79 | 15.35 | 0 | 0 | 0 | |
08/03/2019 |
15.79
|
20 | 15.35 | 15.79 | 15.79 | 0 | 0 | 0 | |
07/03/2019 |
15.35
|
100 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
06/03/2019 |
15.35
|
560 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
05/03/2019 |
15.35
|
410 | 15.76 | 15.76 | 15.35 | 0 | 0 | 0 | |
04/03/2019 |
15.76
|
570 | 15.19 | 15.76 | 15.76 | 0 | 0 | 0 | |
01/03/2019 |
15.19
|
60 | 15.35 | 15.76 | 15.19 | 0 | 0 | 0 | |
28/02/2019 |
15.35
|
100 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
27/02/2019 |
15.35
|
100 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
26/02/2019 |
15.35
|
2,210 | 15.82 | 15.82 | 14.87 | 0 | 700 | -0.0 | |
25/02/2019 |
15.82
|
19,370 | 15.19 | 15.82 | 15.82 | 0 | 0 | 0 | |
22/02/2019 |
15.19
|
310 | 15.19 | 15.19 | 15.17 | 0 | 0 | 0 | |
21/02/2019 |
15.19
|
2,800 | 14.87 | 15.22 | 15.19 | 0 | 0 | 0 | |
20/02/2019 |
14.87
|
3,820 | 15.05 | 15.06 | 14.87 | 0 | 0 | 0 | |
19/02/2019 |
15.05
|
3,220 | 15.50 | 15.66 | 15.05 | 2,000 | 0 | 0.1 | |
18/02/2019 |
15.50
|
1,600 | 15.82 | 15.82 | 15.50 | 0 | 0 | 0 |