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 | 0% | 87,000 | 0 | 0 |
10.10
10.15
10.15
|
2 tháng
(2024-07-22) |
0.05 | 0.50% | 134,600 | 0 | 0 |
9.46
10.85
10.15
|
3 tháng
(2024-06-24) |
0.33 | 3.36% | 308,000 | 0 | 0 |
9.15
10.85
10.15
|
6 tháng
(2024-03-25) |
0.35 | 3.57% | 341,500 | -185 | -0.0 |
9
10.85
10.15
|
12 tháng
(2023-09-26) |
1.55 | 18.02% | 603,400 | -3,885 | -0.0 |
8
10.85
10.15
|
24 tháng
(2022-10-03) |
2.76 | 37.35% | 1,459,500 | -8,285 | -1.6 |
6.28
10.85
10.15
|
36 tháng
(2021-10-06) |
0.27 | 2.73% | 6,368,400 | 1,215 | -1.4 |
6.28
14.40
10.15
|
60 tháng
(2019-10-17) |
-2 | -16.46% | 8,678,230 | -30,325 | -1.8 |
6.28
19.16
10.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2019 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
01/07/2019 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
28/06/2019 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
27/06/2019 |
14.95
|
5,000 | 15 | 15 | 14.95 | 0 | 0 | 0 | |
26/06/2019 |
15
|
1,400 | 16.12 | 16.12 | 15 | 0 | 0 | 0 | |
25/06/2019 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
24/06/2019 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
21/06/2019 |
16.12
|
100 | 16.03 | 16.12 | 16.12 | 0 | 0 | 0 | |
20/06/2019 |
16.03
|
85,110 | 15 | 16.03 | 15.14 | 0 | 0 | 0 | |
19/06/2019 |
15
|
33,620 | 14.02 | 15 | 14.95 | 0 | 0 | 0 | |
18/06/2019 |
14.02
|
10 | 14.95 | 14.95 | 14.02 | 0 | 0 | 0 | |
17/06/2019 |
14.95
|
1,010 | 14.95 | 15.42 | 14.95 | 0 | 0 | 0 | |
14/06/2019 |
14.95
|
130,310 | 16.07 | 17.20 | 14.95 | 3,000 | 0 | 0.1 | |
13/06/2019 |
16.07
|
143,330 | 15.05 | 16.07 | 15.14 | 0 | 0 | 0 | |
12/06/2019 |
15.05
|
60 | 14.11 | 15.05 | 15.05 | 0 | 0 | 0 | |
11/06/2019 |
14.11
|
100 | 13.27 | 14.11 | 14.11 | 0 | 0 | 0 | |
10/06/2019 |
13.27
|
350 | 12.48 | 13.27 | 13.08 | 0 | 0 | 0 | |
07/06/2019 |
12.48
|
50 | 13.41 | 13.41 | 12.48 | 0 | 0 | 0 | |
06/06/2019 |
13.41
|
100 | 14.39 | 14.39 | 13.41 | 0 | 0 | 0 | |
05/06/2019 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
04/06/2019 |
14.39
|
14,000 | 13.50 | 14.39 | 14.39 | 0 | 0 | 0 | |
03/06/2019 |
13.50
|
30,010 | 14.49 | 14.95 | 13.50 | 0 | 0 | 0 | |
31/05/2019 |
14.49
|
10 | 13.74 | 14.49 | 14.49 | 0 | 0 | 0 | |
30/05/2019 |
13.74
|
7,660 | 14.67 | 15.65 | 13.74 | 0 | 0 | 0 | |
29/05/2019 |
14.67
|
120 | 13.79 | 14.72 | 13.08 | 0 | 0 | 0 | |
28/05/2019 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
27/05/2019 |
13.79
|
2,980 | 14.63 | 14.63 | 13.64 | 0 | 0 | 0 | |
24/05/2019 |
14.63
|
2,100 | 15.70 | 15.70 | 14.63 | 0 | 0 | 0 | |
23/05/2019 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
22/05/2019 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
21/05/2019 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
20/05/2019 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
17/05/2019 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
16/05/2019 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
15/05/2019 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
14/05/2019 |
15.70
|
10 | 15.98 | 15.98 | 15.70 | 0 | 0 | 0 | |
13/05/2019 |
15.98
|
10 | 15.98 | 15.98 | 15.98 | 0 | 0 | 0 | |
10/05/2019 |
15.98
|
830 | 15.70 | 15.98 | 14.63 | 0 | 0 | 0 | |
09/05/2019 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
08/05/2019 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
07/05/2019 |
15.70
|
20 | 14.77 | 15.70 | 14.02 | 0 | 0 | 0 | |
06/05/2019 |
14.77
|
0 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 | |
03/05/2019 |
14.77
|
400 | 15.79 | 15.79 | 14.77 | 0 | 0 | 0 | |
02/05/2019 |
15.79
|
80 | 16.92 | 16.92 | 15.79 | 0 | 0 | 0 | |
26/04/2019 |
16.92
|
0 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 | |
25/04/2019 |
16.92
|
0 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 | |
24/04/2019 |
16.92
|
2,230 | 15.93 | 16.92 | 16.92 | 0 | 0 | 0 | |
23/04/2019 |
15.93
|
3,550 | 15.42 | 15.93 | 15.42 | 0 | 0 | 0 | |
22/04/2019 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
19/04/2019 |
15.42
|
10 | 15.61 | 15.61 | 15.42 | 0 | 0 | 0 | |
18/04/2019 |
15.61
|
0 | 15.61 | 15.61 | 15.61 | 0 | 0 | 0 | |
17/04/2019 |
15.61
|
0 | 15.61 | 15.61 | 15.61 | 0 | 0 | 0 | |
16/04/2019 |
15.61
|
0 | 15.61 | 15.61 | 15.61 | 0 | 0 | 0 | |
12/04/2019 |
15.61
|
10 | 14.72 | 15.61 | 15.61 | 0 | 0 | 0 | |
11/04/2019 |
14.72
|
10 | 13.79 | 14.72 | 14.72 | 0 | 0 | 0 | |
10/04/2019 |
13.79
|
710 | 12.90 | 13.79 | 13.55 | 0 | 0 | 0 | |
09/04/2019 |
12.90
|
10 | 13.36 | 13.36 | 12.90 | 0 | 0 | 0 | |
08/04/2019 |
13.36
|
120 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
05/04/2019 |
13.36
|
20 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
04/04/2019 |
13.36
|
10 | 14.02 | 14.02 | 13.36 | 0 | 0 | 0 | |
03/04/2019 |
14.02
|
170 | 14.67 | 14.67 | 14.02 | 0 | 0 | 0 | |
02/04/2019 |
14.67
|
3,120 | 14.77 | 14.77 | 14.67 | 0 | 170 | -0.0 | |
01/04/2019: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
01/04/2019 |
14.77
|
0 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 | |
29/03/2019 |
14.77
|
110 | 14.86 | 14.86 | 14.77 | 0 | 0 | 0 | |
28/03/2019 |
14.86
|
37,020 | 15.14 | 15.14 | 14.86 | 0 | 0 | 0 | |
27/03/2019 |
15.14
|
74,000 | 14.30 | 15.14 | 14.95 | 0 | 0 | 0 | |
26/03/2019 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
25/03/2019 |
14.30
|
8,330 | 13.84 | 14.81 | 13.84 | 0 | 0 | 0 | |
22/03/2019 |
13.84
|
1,720 | 14.67 | 14.67 | 13.75 | 0 | 280 | -0.0 | |
21/03/2019 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 | |
20/03/2019 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 | |
19/03/2019 |
14.67
|
10 | 15.69 | 15.69 | 14.67 | 0 | 0 | 0 | |
18/03/2019 |
15.69
|
0 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
15/03/2019 |
15.69
|
420 | 14.77 | 15.69 | 14.95 | 0 | 0 | 0 | |
14/03/2019 |
14.77
|
0 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 | |
13/03/2019 |
14.77
|
100 | 15.69 | 15.69 | 14.77 | 0 | 0 | 0 | |
12/03/2019 |
15.69
|
1,030 | 14.77 | 15.69 | 13.75 | 0 | 0 | 0 | |
11/03/2019 |
14.77
|
306,100 | 15.78 | 15.78 | 14.77 | 0 | 0 | 0 | |
08/03/2019 |
15.78
|
3,000 | 16.34 | 16.34 | 15.78 | 0 | 0 | 0 | |
07/03/2019 |
16.34
|
2,000 | 15.74 | 16.34 | 16.34 | 0 | 0 | 0 | |
06/03/2019 |
15.74
|
442,990 | 14.72 | 15.74 | 14.72 | 0 | 0 | 0 | |
05/03/2019 |
14.72
|
353,030 | 13.80 | 14.72 | 14.03 | 0 | 0 | 0 | |
04/03/2019 |
13.80
|
140,100 | 12.92 | 13.80 | 13.57 | 0 | 0 | 0 | |
01/03/2019 |
12.92
|
5,110 | 12.46 | 13.29 | 12.92 | 0 | 0 | 0 | |
28/02/2019 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
27/02/2019 |
12.46
|
10 | 12.37 | 12.46 | 12.46 | 0 | 0 | 0 | |
26/02/2019 |
12.37
|
10 | 11.81 | 12.37 | 12.37 | 0 | 0 | 0 | |
25/02/2019 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
22/02/2019 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
21/02/2019 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
20/02/2019 |
11.81
|
1,290 | 11.07 | 11.81 | 11.72 | 0 | 0 | 0 | |
19/02/2019 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
18/02/2019 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
15/02/2019 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
14/02/2019 |
11.07
|
20 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
13/02/2019 |
11.07
|
33,200 | 11.07 | 11.81 | 11.07 | 0 | 0 | 0 | |
12/02/2019 |
11.07
|
40 | 11.35 | 12.14 | 11.07 | 0 | 0 | 0 | |
11/02/2019 |
11.35
|
10 | 12.18 | 12.18 | 11.35 | 0 | 0 | 0 | |
01/02/2019 |
12.18
|
710 | 12.18 | 12.92 | 12.18 | 220 | 0 | 0.0 | |
31/01/2019 |
12.18
|
5,100 | 11.44 | 12.18 | 12.18 | 0 | 0 | 0 |