Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-2.30 | -6.05% | 72,200 | 5,800 | 0.2 |
35.70
38
35.70
|
2 tháng
(2024-07-22) |
-3.30 | -8.46% | 154,200 | 2,100 | 0.1 |
35.70
39.90
35.70
|
3 tháng
(2024-06-21) |
-6.49 | -15.38% | 266,000 | 10,800 | 0.4 |
35.70
42.19
35.70
|
6 tháng
(2024-03-25) |
-8.82 | -19.82% | 995,400 | 3,700 | 0.2 |
35.47
44.52
35.70
|
12 tháng
(2023-09-25) |
-1.17 | -3.17% | 2,176,900 | -2,800 | -0.2 |
35.47
47.51
35.70
|
24 tháng
(2022-09-30) |
14.52 | 68.59% | 5,347,787 | -392,900 | -11.9 |
20.58
47.51
35.70
|
36 tháng
(2021-10-05) |
15.61 | 77.71% | 8,842,456 | -91,100 | -4.0 |
20.01
47.51
35.70
|
60 tháng
(2019-10-16) |
20.90 | 141.19% | 14,233,694 | -46,200 | -2.7 |
13.20
47.51
35.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/07/2019 |
16.60
|
2,600 | 16.02 | 16.60 | 16.60 | 0 | 0 | 0 | |
05/07/2019 |
16.02
|
1,200 | 16.02 | 16.02 | 16.02 | 1,200 | 0 | 0.0 | |
04/07/2019 |
16.02
|
7,200 | 16.02 | 16.02 | 16.02 | 7,200 | 0 | 0.2 | |
03/07/2019 |
16.02
|
14,000 | 16.02 | 16.28 | 16.02 | 11,000 | 0 | 0.3 | |
02/07/2019 |
16.02
|
1,800 | 15.76 | 16.02 | 15.76 | 0 | 0 | 0 | |
01/07/2019 |
15.76
|
4,200 | 15.95 | 15.95 | 15.76 | 4,100 | 0 | 0.1 | |
28/06/2019 |
15.95
|
4,100 | 14.10 | 15.95 | 15.95 | 0 | 0 | 0 | |
27/06/2019 |
14.10
|
507,000 | 15.19 | 16.02 | 14.10 | 2,900 | 0 | 0.1 | |
26/06/2019 |
15.19
|
1,000 | 15.83 | 16.15 | 15.19 | 0 | 0 | 0 | |
25/06/2019 |
15.83
|
0 | 15.76 | 15.83 | 15.83 | 0 | 0 | 0 | |
24/06/2019 |
15.76
|
1,600 | 16.02 | 16.02 | 15.76 | 1,600 | 0 | 0.0 | |
21/06/2019 |
16.02
|
1,300 | 16.15 | 16.15 | 16.02 | 900 | 0 | 0.0 | |
20/06/2019 |
16.15
|
1,200 | 16.08 | 16.15 | 16.15 | 0 | 0 | 0 | |
19/06/2019 |
16.08
|
0 | 16.02 | 16.08 | 16.08 | 0 | 0 | 0 | |
18/06/2019 |
16.02
|
2,700 | 15.25 | 16.28 | 15.70 | 0 | 0 | 0 | |
17/06/2019 |
15.25
|
8,615 | 15.19 | 16.28 | 15.25 | 0 | 0 | 0 | |
14/06/2019 |
15.19
|
16,400 | 15.38 | 15.38 | 15.19 | 300 | 0 | 0.0 | |
13/06/2019 |
15.38
|
1,900 | 14.99 | 15.70 | 15.38 | 1,600 | 0 | 0.0 | |
12/06/2019 |
14.99
|
2,600 | 16.21 | 16.21 | 14.99 | 1,300 | 0 | 0.0 | |
11/06/2019 |
16.21
|
600 | 16.28 | 16.28 | 14.42 | 0 | 100 | -0.0 | |
10/06/2019 |
16.28
|
2,300 | 15.19 | 16.28 | 16.28 | 0 | 0 | 0 | |
07/06/2019 |
15.19
|
300 | 14.87 | 15.19 | 15.19 | 300 | 0 | 0.0 | |
06/06/2019 |
14.87
|
2,015 | 15.63 | 15.83 | 14.87 | 0 | 0 | 0 | |
05/06/2019 |
15.63
|
2,500 | 14.74 | 15.63 | 15.63 | 0 | 0 | 0 | |
04/06/2019 |
14.74
|
18,500 | 14.74 | 15.57 | 14.74 | 0 | 0 | 0 | |
03/06/2019 |
14.74
|
10,500 | 14.74 | 15.95 | 14.74 | 0 | 0 | 0 | |
31/05/2019 |
14.74
|
13,800 | 14.93 | 17.62 | 14.74 | 0 | 0 | 0 | |
30/05/2019: Cổ tức tiền mặt tỉ lệ: 23.4% | |||||||||
30/05/2019 |
14.93
|
6,500 | 14.90 | 16.34 | 13.46 | 0 | 0 | 0 | |
29/05/2019 |
14.90
|
320 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
28/05/2019 |
14.90
|
2,900 | 14.90 | 14.90 | 14.85 | 0 | 0 | 0 | |
27/05/2019 |
14.90
|
2,100 | 14.73 | 16.24 | 14.90 | 0 | 0 | 0 | |
24/05/2019 |
14.73
|
9,650 | 15.66 | 17.35 | 14.73 | 0 | 0 | 0 | |
23/05/2019 |
15.66
|
12,800 | 14.61 | 15.66 | 14.67 | 0 | 0 | 0 | |
22/05/2019 |
14.61
|
1,565 | 14.55 | 14.96 | 14.61 | 0 | 0 | 0 | |
21/05/2019 |
14.55
|
6,000 | 14.96 | 14.96 | 14.55 | 0 | 0 | 0 | |
20/05/2019 |
14.96
|
8,400 | 15.66 | 15.66 | 14.55 | 0 | 0 | 0 | |
17/05/2019 |
15.66
|
13,915 | 14.26 | 15.66 | 14.38 | 0 | 0 | 0 | |
16/05/2019 |
14.26
|
4,100 | 14.96 | 14.96 | 14.26 | 0 | 0 | 0 | |
15/05/2019 |
14.96
|
8,200 | 14.96 | 15.02 | 14.85 | 0 | 0 | 0 | |
14/05/2019 |
14.96
|
2,700 | 14.26 | 14.96 | 14.85 | 0 | 0 | 0 | |
13/05/2019 |
14.26
|
9,800 | 14.32 | 14.79 | 14.15 | 0 | 0 | 0 | |
10/05/2019 |
14.32
|
2,200 | 14.90 | 14.90 | 14.32 | 0 | 0 | 0 | |
09/05/2019 |
14.90
|
1,100 | 14.50 | 14.90 | 14.90 | 0 | 0 | 0 | |
08/05/2019 |
14.50
|
1,100 | 14.85 | 14.85 | 13.97 | 0 | 0 | 0 | |
07/05/2019 |
14.85
|
1,200 | 13.97 | 14.85 | 14.85 | 0 | 0 | 0 | |
06/05/2019 |
13.97
|
6,800 | 13.97 | 14.50 | 13.97 | 0 | 0 | 0 | |
03/05/2019 |
13.97
|
1,600 | 13.80 | 14.55 | 13.80 | 0 | 0 | 0 | |
02/05/2019 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
26/04/2019 |
13.80
|
100 | 14.73 | 14.73 | 13.80 | 0 | 0 | 0 | |
25/04/2019 |
14.73
|
10 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
24/04/2019 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
23/04/2019 |
14.73
|
10 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
22/04/2019 |
14.73
|
1,100 | 13.97 | 14.73 | 14.73 | 0 | 0 | 0 | |
19/04/2019 |
13.97
|
6,400 | 13.80 | 14.79 | 13.97 | 0 | 0 | 0 | |
18/04/2019 |
13.80
|
2,100 | 13.97 | 14.73 | 13.80 | 0 | 0 | 0 | |
17/04/2019 |
13.97
|
3,900 | 13.86 | 14.79 | 13.97 | 0 | 0 | 0 | |
16/04/2019 |
13.86
|
3,050 | 13.74 | 14.55 | 13.86 | 0 | 0 | 0 | |
12/04/2019 |
13.74
|
1,000 | 15.14 | 15.14 | 13.74 | 0 | 0 | 0 | |
11/04/2019 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
10/04/2019 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
09/04/2019 |
15.14
|
70 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
08/04/2019 |
15.14
|
1,200 | 13.97 | 15.14 | 15.14 | 0 | 0 | 0 | |
05/04/2019 |
13.97
|
3,200 | 13.68 | 15.31 | 13.97 | 0 | 0 | 0 | |
04/04/2019 |
13.68
|
2,400 | 13.97 | 14.32 | 13.68 | 0 | 0 | 0 | |
03/04/2019 |
13.97
|
1,105 | 14.32 | 14.32 | 13.97 | 0 | 0 | 0 | |
02/04/2019 |
14.32
|
700 | 13.97 | 14.32 | 14.32 | 0 | 0 | 0 | |
01/04/2019 |
13.97
|
4,700 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
29/03/2019 |
13.97
|
4,777 | 14.32 | 14.32 | 13.97 | 0 | 0 | 0 | |
28/03/2019 |
14.32
|
700 | 13.97 | 14.32 | 14.32 | 0 | 0 | 0 | |
27/03/2019 |
13.97
|
1,800 | 14.21 | 14.21 | 13.97 | 0 | 0 | 0 | |
26/03/2019 |
14.21
|
27 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
25/03/2019 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
22/03/2019 |
14.21
|
1,000 | 13.97 | 14.21 | 14.21 | 0 | 0 | 0 | |
21/03/2019 |
13.97
|
0 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
20/03/2019 |
13.97
|
200 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
19/03/2019 |
13.97
|
100 | 14.09 | 14.09 | 13.97 | 0 | 0 | 0 | |
18/03/2019 |
14.09
|
700 | 13.91 | 14.32 | 14.09 | 0 | 0 | 0 | |
15/03/2019 |
13.91
|
1,630 | 13.86 | 13.91 | 13.91 | 0 | 0 | 0 | |
14/03/2019 |
13.86
|
2,300 | 14.38 | 14.38 | 13.86 | 0 | 0 | 0 | |
13/03/2019 |
14.38
|
200 | 14.32 | 14.38 | 14.38 | 0 | 0 | 0 | |
12/03/2019 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
11/03/2019 |
14.32
|
500 | 13.68 | 14.32 | 14.32 | 0 | 0 | 0 | |
08/03/2019 |
13.68
|
530 | 14.32 | 14.32 | 13.68 | 0 | 0 | 0 | |
07/03/2019 |
14.32
|
1,200 | 13.68 | 14.32 | 14.32 | 0 | 0 | 0 | |
06/03/2019 |
13.68
|
6,700 | 13.91 | 13.91 | 13.68 | 0 | 0 | 0 | |
05/03/2019 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |
04/03/2019 |
13.91
|
2,300 | 14.38 | 14.38 | 13.91 | 0 | 0 | 0 | |
01/03/2019 |
14.38
|
500 | 13.86 | 14.38 | 14.38 | 0 | 0 | 0 | |
28/02/2019 |
13.86
|
2,710 | 13.68 | 13.86 | 13.68 | 0 | 0 | 0 | |
27/02/2019 |
13.68
|
42,200 | 13.39 | 13.68 | 13.39 | 0 | 0 | 0 | |
26/02/2019 |
13.39
|
30,700 | 12.98 | 13.51 | 13.39 | 0 | 0 | 0 | |
25/02/2019 |
12.98
|
0 | 13.39 | 12.98 | 12.98 | 0 | 0 | 0 | |
22/02/2019 |
13.39
|
5,820 | 13.39 | 13.39 | 12.92 | 0 | 0 | 0 | |
21/02/2019 |
13.39
|
8,200 | 13.39 | 13.51 | 13.39 | 0 | 0 | 0 | |
20/02/2019 |
13.39
|
3,500 | 13.39 | 13.68 | 13.39 | 0 | 0 | 0 | |
19/02/2019 |
13.39
|
1,460 | 13.39 | 13.39 | 12.52 | 0 | 0 | 0 | |
18/02/2019 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 | |
15/02/2019 |
13.39
|
100 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 | |
14/02/2019 |
13.39
|
1,240 | 13.39 | 13.39 | 12.58 | 0 | 0 | 0 | |
13/02/2019 |
13.39
|
700 | 12.40 | 13.39 | 13.33 | 0 | 0 | 0 |