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) |
1.70 | 9.55% | 300 | 0 | 0 |
17.80
19.50
19.50
|
2 tháng
(2024-07-22) |
3.60 | 22.64% | 2,400 | 0 | 0 |
15.90
19.50
19.50
|
3 tháng
(2024-06-24) |
2.50 | 14.71% | 9,400 | 0 | 0 |
15.90
19.50
19.50
|
6 tháng
(2024-03-25) |
1.60 | 8.94% | 66,800 | -1,000 | -0.0 |
14.70
19.80
19.50
|
12 tháng
(2023-09-26) |
5.30 | 37.32% | 199,825 | -26,773 | -0.5 |
13.90
27.50
19.50
|
24 tháng
(2022-10-03) |
1.09 | 5.94% | 254,653 | -27,717 | -0.5 |
11.60
27.50
19.50
|
36 tháng
(2021-10-06) |
-14.83 | -43.20% | 1,276,314 | -27,817 | -0.5 |
11.60
35.22
19.50
|
60 tháng
(2019-10-17) |
6.08 | 45.32% | 4,867,387 | -27,217 | -0.5 |
11.28
50.15
19.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
14.46
|
1,000 | 15.04 | 15.04 | 14.46 | 0 | 0 | 0 | |
10/07/2019 |
15.04
|
100 | 16.54 | 16.54 | 15.04 | 0 | 0 | 0 | |
09/07/2019 |
16.54
|
13,000 | 15.04 | 16.54 | 14.46 | 0 | 0 | 0 | |
08/07/2019 |
15.04
|
500 | 14.46 | 15.04 | 15.04 | 0 | 0 | 0 | |
05/07/2019 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
04/07/2019 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
03/07/2019 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
02/07/2019 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
01/07/2019 |
14.46
|
200 | 15.04 | 15.04 | 14.46 | 0 | 0 | 0 | |
28/06/2019 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
27/06/2019 |
15.04
|
500 | 14.46 | 15.04 | 15.04 | 0 | 0 | 0 | |
26/06/2019 |
14.46
|
600 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
25/06/2019 |
14.46
|
700 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
24/06/2019 |
14.46
|
2,100 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
21/06/2019 |
14.46
|
1,200 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
20/06/2019 |
14.46
|
4,900 | 13.36 | 14.46 | 13.59 | 0 | 0 | 0 | |
19/06/2019 |
13.36
|
100 | 13.65 | 13.65 | 13.36 | 0 | 0 | 0 | |
18/06/2019 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
17/06/2019 |
13.65
|
401 | 12.44 | 13.65 | 13.65 | 0 | 0 | 0 | |
14/06/2019 |
12.44
|
0 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 | |
13/06/2019 |
12.44
|
1,100 | 13.59 | 13.88 | 12.44 | 0 | 0 | 0 | |
12/06/2019 |
13.59
|
300 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
11/06/2019 |
13.59
|
0 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
10/06/2019 |
13.59
|
0 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
07/06/2019 |
13.59
|
0 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
06/06/2019 |
13.59
|
0 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
05/06/2019 |
13.59
|
200 | 14.00 | 14.00 | 13.59 | 0 | 0 | 0 | |
04/06/2019 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
03/06/2019 |
14.00
|
100 | 12.72 | 14.00 | 14.00 | 0 | 0 | 0 | |
31/05/2019 |
12.72
|
400 | 13.36 | 13.36 | 12.72 | 0 | 0 | 0 | |
30/05/2019 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
29/05/2019 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
28/05/2019 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
27/05/2019 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
24/05/2019 |
13.36
|
700 | 13.30 | 13.48 | 13.30 | 0 | 0 | 0 | |
23/05/2019 |
13.30
|
900 | 12.72 | 13.30 | 13.30 | 0 | 0 | 0 | |
22/05/2019 |
12.72
|
200 | 13.36 | 13.36 | 12.72 | 0 | 0 | 0 | |
21/05/2019 |
13.36
|
1,500 | 13.77 | 13.88 | 12.72 | 0 | 0 | 0 | |
20/05/2019 |
13.77
|
0 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 | |
17/05/2019 |
13.77
|
300 | 13.65 | 13.88 | 13.77 | 0 | 0 | 0 | |
16/05/2019 |
13.65
|
200 | 13.30 | 13.65 | 13.65 | 0 | 0 | 0 | |
15/05/2019 |
13.30
|
300 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
14/05/2019 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
13/05/2019 |
13.30
|
700 | 14.46 | 14.46 | 13.19 | 0 | 0 | 0 | |
10/05/2019 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
09/05/2019: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
09/05/2019 |
14.46
|
2,800 | 13.36 | 14.46 | 14.11 | 0 | 0 | 0 | |
08/05/2019 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
07/05/2019 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
06/05/2019 |
13.36
|
100 | 13.31 | 13.36 | 13.36 | 0 | 0 | 0 | |
03/05/2019 |
13.31
|
300 | 13.95 | 13.95 | 13.31 | 0 | 0 | 0 | |
02/05/2019 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
26/04/2019 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
25/04/2019 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
24/04/2019 |
13.95
|
1,200 | 14.11 | 14.16 | 13.95 | 0 | 0 | 0 | |
23/04/2019 |
14.11
|
701 | 13.95 | 14.11 | 13.95 | 0 | 0 | 0 | |
22/04/2019 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
19/04/2019 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
18/04/2019 |
13.95
|
6,200 | 12.72 | 13.95 | 13.25 | 0 | 0 | 0 | |
17/04/2019 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
16/04/2019 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
12/04/2019 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
11/04/2019 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
10/04/2019 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
09/04/2019 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
08/04/2019 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
05/04/2019 |
12.72
|
2,700 | 12.56 | 13.73 | 12.72 | 0 | 0 | 0 | |
04/04/2019 |
12.56
|
100 | 12.72 | 12.72 | 12.56 | 0 | 0 | 0 | |
03/04/2019 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
02/04/2019 |
12.72
|
3,201 | 13.04 | 13.31 | 12.51 | 0 | 0 | 0 | |
01/04/2019 |
13.04
|
0 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
29/03/2019 |
13.04
|
700 | 12.24 | 13.04 | 12.99 | 0 | 0 | 0 | |
28/03/2019 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
27/03/2019 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
26/03/2019 |
12.24
|
600 | 12.78 | 12.78 | 12.24 | 0 | 0 | 0 | |
25/03/2019 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
22/03/2019 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
21/03/2019 |
12.78
|
1,634 | 13.31 | 13.31 | 12.51 | 0 | 0 | 0 | |
20/03/2019 |
13.31
|
500 | 12.24 | 13.31 | 13.20 | 0 | 0 | 0 | |
19/03/2019 |
12.24
|
775 | 12.78 | 12.78 | 12.24 | 0 | 0 | 0 | |
18/03/2019 |
12.78
|
2,000 | 12.78 | 12.78 | 12.51 | 0 | 0 | 0 | |
15/03/2019 |
12.78
|
1,000 | 13.31 | 13.31 | 12.78 | 0 | 0 | 0 | |
14/03/2019 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
13/03/2019 |
13.31
|
401 | 12.83 | 13.31 | 12.94 | 0 | 0 | 0 | |
12/03/2019 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
11/03/2019 |
12.83
|
400 | 12.83 | 12.94 | 12.83 | 0 | 0 | 0 | |
08/03/2019 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
07/03/2019 |
12.83
|
500 | 12.78 | 12.83 | 12.83 | 0 | 0 | 0 | |
06/03/2019 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
05/03/2019 |
12.78
|
3,000 | 12.56 | 12.78 | 12.78 | 0 | 0 | 0 | |
04/03/2019 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
01/03/2019 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
28/02/2019 |
12.56
|
300 | 12.88 | 12.88 | 12.56 | 0 | 0 | 0 | |
27/02/2019 |
12.88
|
100 | 13.57 | 13.57 | 12.88 | 0 | 0 | 0 | |
26/02/2019 |
13.57
|
2,700 | 12.94 | 13.57 | 12.83 | 0 | 0 | 0 | |
25/02/2019 |
12.94
|
0 | 12.94 | 12.94 | 12.94 | 0 | 0 | 0 | |
22/02/2019 |
12.94
|
3,400 | 12.78 | 13.57 | 12.94 | 0 | 2,000 | -0.1 | |
21/02/2019 |
12.78
|
4,700 | 12.62 | 13.57 | 12.62 | 0 | 2,000 | -0.0 | |
20/02/2019 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 | |
19/02/2019 |
12.62
|
2,500 | 12.51 | 13.15 | 12.51 | 0 | 1,400 | -0.0 | |
18/02/2019 |
12.51
|
1,100 | 12.24 | 13.47 | 12.51 | 100 | 0 | 0.0 |