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) |
-1.40 | -4.55% | 152,500 | 0 | 0 |
28.90
30.80
29.40
|
2 tháng
(2024-07-22) |
-2.10 | -6.67% | 288,800 | 0 | 0 |
28.90
34.70
29.40
|
3 tháng
(2024-06-24) |
-4.50 | -13.27% | 702,800 | 200 | 0.0 |
28.90
34.70
29.40
|
6 tháng
(2024-03-25) |
3.10 | 11.79% | 2,133,600 | 200 | 0.0 |
25.60
34.80
29.40
|
12 tháng
(2023-09-26) |
5.40 | 22.50% | 2,751,228 | -1,400 | -0.0 |
23
34.80
29.40
|
24 tháng
(2022-10-03) |
7.90 | 36.74% | 5,622,378 | -39,800 | -0.8 |
18.30
34.80
29.40
|
36 tháng
(2021-10-06) |
-5.20 | -15.03% | 12,651,253 | -66,900 | -1.6 |
18.30
35.50
29.40
|
60 tháng
(2019-10-17) |
16.80 | 133.33% | 43,669,716 | 6,590 | -2.6 |
10.50
37.30
29.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2019 |
12.40
|
2,370 | 12.30 | 12.40 | 12.30 | 0 | 0 | 0 | |
03/07/2019 |
12.30
|
300 | 12.40 | 12.40 | 12.30 | 0 | 0 | 0 | |
02/07/2019 |
12.40
|
3,700 | 12.30 | 12.40 | 12.30 | 0 | 0 | 0 | |
01/07/2019 |
12.30
|
18,100 | 12.40 | 12.40 | 12.20 | 0 | 0 | 0 | |
28/06/2019 |
12.40
|
18,600 | 12.30 | 12.40 | 12.30 | 0 | 0 | 0 | |
27/06/2019 |
12.30
|
11,600 | 12.50 | 12.50 | 12.30 | 0 | 0 | 0 | |
26/06/2019 |
12.50
|
12,300 | 12.50 | 12.60 | 12.40 | 0 | 0 | 0 | |
25/06/2019 |
12.50
|
20,100 | 12.60 | 12.70 | 12.50 | 0 | 0 | 0 | |
24/06/2019 |
12.60
|
8,100 | 12.50 | 12.70 | 12.50 | 0 | 0 | 0 | |
21/06/2019 |
12.50
|
2,640 | 12.70 | 13.20 | 12.50 | 0 | 0 | 0 | |
20/06/2019 |
12.70
|
1,700 | 12.80 | 12.80 | 12.60 | 0 | 0 | 0 | |
19/06/2019 |
12.80
|
5,010 | 12.50 | 12.80 | 12.60 | 0 | 0 | 0 | |
18/06/2019 |
12.50
|
8,100 | 12.50 | 12.60 | 12.40 | 0 | 0 | 0 | |
17/06/2019 |
12.50
|
8,200 | 12.60 | 12.60 | 12.50 | 0 | 0 | 0 | |
14/06/2019 |
12.60
|
110 | 12.50 | 12.60 | 12.60 | 0 | 0 | 0 | |
13/06/2019 |
12.50
|
11,808 | 12.50 | 12.50 | 12.40 | 0 | 0 | 0 | |
12/06/2019 |
12.50
|
9,000 | 12.30 | 12.70 | 12.50 | 0 | 0 | 0 | |
11/06/2019 |
12.30
|
13,500 | 12.40 | 12.60 | 12.30 | 0 | 0 | 0 | |
10/06/2019 |
12.40
|
13,050 | 12.40 | 12.40 | 12.20 | 0 | 0 | 0 | |
07/06/2019 |
12.40
|
1,300 | 12.30 | 12.50 | 12.30 | 0 | 0 | 0 | |
06/06/2019 |
12.30
|
7,100 | 12.40 | 12.40 | 12.10 | 0 | 0 | 0 | |
05/06/2019 |
12.40
|
4,000 | 12.30 | 12.40 | 12.10 | 0 | 0 | 0 | |
04/06/2019 |
12.30
|
26,300 | 12.20 | 12.30 | 12 | 0 | 0 | 0 | |
03/06/2019 |
12.20
|
16,400 | 12.30 | 12.40 | 12.20 | 0 | 0 | 0 | |
31/05/2019 |
12.30
|
9,600 | 12.40 | 12.40 | 12.20 | 0 | 0 | 0 | |
30/05/2019 |
12.40
|
18,200 | 12.30 | 12.50 | 12.20 | 0 | 0 | 0 | |
29/05/2019 |
12.30
|
54,600 | 12.30 | 12.40 | 12.20 | 0 | 0 | 0 | |
28/05/2019 |
12.30
|
9,750 | 12.20 | 12.50 | 12.30 | 0 | 0 | 0 | |
27/05/2019 |
12.20
|
33,850 | 12.30 | 12.50 | 12.20 | 0 | 500 | -0.0 | |
24/05/2019 |
12.30
|
24,100 | 12.30 | 12.50 | 12.30 | 100 | 0 | 0.0 | |
23/05/2019 |
12.30
|
76,534 | 12.60 | 12.60 | 12.20 | 0 | 0 | 0 | |
22/05/2019 |
12.60
|
25,500 | 12.70 | 12.70 | 12.50 | 0 | 0 | 0 | |
21/05/2019 |
12.70
|
28,600 | 12.80 | 12.80 | 12.60 | 0 | 0 | 0 | |
20/05/2019 |
12.80
|
3,100 | 12.80 | 12.90 | 12.80 | 0 | 0 | 0 | |
17/05/2019 |
12.80
|
11,600 | 12.80 | 12.80 | 12.60 | 0 | 0 | 0 | |
16/05/2019 |
12.80
|
14,700 | 12.90 | 12.90 | 12.70 | 0 | 0 | 0 | |
15/05/2019 |
12.90
|
9,000 | 12.80 | 13 | 12.90 | 0 | 0 | 0 | |
14/05/2019 |
12.80
|
8,700 | 12.90 | 12.90 | 12.80 | 0 | 0 | 0 | |
13/05/2019 |
12.90
|
28,040 | 12.90 | 12.90 | 12.80 | 0 | 0 | 0 | |
10/05/2019 |
12.90
|
4,300 | 12.90 | 12.90 | 12.40 | 0 | 0 | 0 | |
09/05/2019 |
12.90
|
2,100 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
08/05/2019 |
12.90
|
12,920 | 13 | 13 | 12.70 | 0 | 0 | 0 | |
07/05/2019 |
13
|
88,200 | 12.90 | 13 | 12.70 | 0 | 0 | 0 | |
06/05/2019 |
12.90
|
8,961 | 12.80 | 12.90 | 12.80 | 0 | 0 | 0 | |
03/05/2019 |
12.80
|
14,500 | 12.90 | 12.90 | 12.80 | 0 | 0 | 0 | |
02/05/2019 |
12.90
|
17,100 | 13 | 13 | 12.90 | 0 | 0 | 0 | |
26/04/2019 |
13
|
5,300 | 12.90 | 13 | 12.90 | 0 | 0 | 0 | |
25/04/2019 |
12.90
|
2,800 | 12.90 | 13 | 12.90 | 0 | 0 | 0 | |
24/04/2019 |
12.90
|
60,700 | 12.90 | 13 | 12.90 | 0 | 0 | 0 | |
23/04/2019 |
12.90
|
12,130 | 13 | 13 | 12.80 | 0 | 0 | 0 | |
22/04/2019 |
13
|
20,000 | 13 | 13 | 12.90 | 0 | 0 | 0 | |
19/04/2019 |
13
|
7,064 | 13 | 13 | 12.80 | 0 | 0 | 0 | |
18/04/2019 |
13
|
6,020 | 13 | 13 | 12.90 | 0 | 0 | 0 | |
17/04/2019 |
13
|
28,700 | 13 | 13 | 12.90 | 0 | 0 | 0 | |
16/04/2019 |
13
|
16,200 | 13.20 | 13.20 | 13 | 0 | 0 | 0 | |
12/04/2019 |
13.20
|
15,919 | 13.70 | 13.70 | 13.10 | 0 | 0 | 0 | |
11/04/2019 |
13.70
|
36,040 | 13 | 14 | 13 | 0 | 0 | 0 | |
10/04/2019 |
13
|
23,000 | 13 | 13.30 | 12.90 | 0 | 0 | 0 | |
09/04/2019 |
13
|
33,400 | 13.10 | 13.10 | 12.80 | 0 | 0 | 0 | |
08/04/2019 |
13.10
|
42,600 | 13 | 13.20 | 13 | 0 | 0 | 0 | |
05/04/2019 |
13
|
66,800 | 13 | 13.20 | 12.90 | 0 | 0 | 0 | |
04/04/2019 |
13
|
17,701 | 12.90 | 13.10 | 12.90 | 0 | 0 | 0 | |
03/04/2019 |
12.90
|
49,149 | 13 | 13 | 12.90 | 10 | 0 | 0.0 | |
02/04/2019 |
13
|
32,541 | 13 | 13 | 12.90 | 0 | 5,500 | -0.1 | |
01/04/2019 |
13
|
46,500 | 13.10 | 13.10 | 12.90 | 0 | 0 | 0 | |
29/03/2019 |
13.10
|
47,800 | 12.90 | 13.10 | 12.90 | 0 | 0 | 0 | |
28/03/2019 |
12.90
|
9,300 | 12.80 | 12.90 | 12.70 | 0 | 0 | 0 | |
27/03/2019 |
12.80
|
10,001 | 12.80 | 13 | 12.80 | 0 | 0 | 0 | |
26/03/2019 |
12.80
|
45,360 | 12.60 | 12.90 | 12.60 | 0 | 0 | 0 | |
25/03/2019 |
12.60
|
32,891 | 12.60 | 12.60 | 12.40 | 0 | 0 | 0 | |
22/03/2019 |
12.60
|
17,900 | 12.50 | 12.60 | 12.30 | 0 | 0 | 0 | |
21/03/2019 |
12.50
|
28,310 | 12.60 | 12.80 | 12.50 | 0 | 0 | 0 | |
20/03/2019 |
12.60
|
32,800 | 12.70 | 12.80 | 12.50 | 0 | 0 | 0 | |
19/03/2019 |
12.70
|
21,000 | 12.90 | 12.90 | 12.70 | 0 | 0 | 0 | |
18/03/2019 |
12.90
|
32,200 | 12.90 | 13 | 12.80 | 0 | 0 | 0 | |
15/03/2019 |
12.90
|
13,600 | 13.10 | 13.10 | 12.90 | 0 | 0 | 0 | |
14/03/2019 |
13.10
|
34,510 | 13.10 | 13.20 | 13 | 0 | 0 | 0 | |
13/03/2019 |
13.10
|
39,330 | 13.10 | 13.40 | 13 | 0 | 0 | 0 | |
12/03/2019 |
13.10
|
48,300 | 12.70 | 13.30 | 12.50 | 0 | 0 | 0 | |
11/03/2019: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
11/03/2019 |
12.70
|
31,000 | 13 | 13 | 12 | 0 | 0 | 0 | |
08/03/2019 |
13.00
|
242,600 | 13.00 | 13.08 | 12.84 | 0 | 0 | 0 | |
07/03/2019 |
13.00
|
98,220 | 13.16 | 13.32 | 12.92 | 0 | 0 | 0 | |
06/03/2019 |
13.16
|
127,200 | 13.00 | 13.24 | 13.00 | 0 | 0 | 0 | |
05/03/2019 |
13.00
|
111,900 | 13.00 | 13.32 | 13.00 | 0 | 0 | 0 | |
04/03/2019 |
13.00
|
112,180 | 13.41 | 13.41 | 13.00 | 0 | 0 | 0 | |
01/03/2019 |
13.41
|
52,202 | 13.32 | 13.49 | 13.16 | 0 | 0 | 0 | |
28/02/2019 |
13.32
|
100,700 | 13.41 | 13.65 | 13.32 | 0 | 0 | 0 | |
27/02/2019 |
13.41
|
210,500 | 13.32 | 13.65 | 13.32 | 0 | 0 | 0 | |
26/02/2019 |
13.32
|
137,248 | 12.27 | 13.81 | 12.35 | 200 | 0 | 0.0 | |
25/02/2019 |
12.27
|
6,100 | 12.27 | 12.59 | 12.27 | 0 | 0 | 0 | |
22/02/2019 |
12.27
|
11,100 | 12.76 | 12.76 | 12.27 | 0 | 0 | 0 | |
21/02/2019 |
12.76
|
100 | 12.43 | 12.76 | 12.76 | 0 | 0 | 0 | |
20/02/2019 |
12.43
|
5,000 | 13.00 | 13.00 | 12.35 | 0 | 0 | 0 | |
19/02/2019 |
13.00
|
3,800 | 12.19 | 13.00 | 12.19 | 0 | 0 | 0 | |
18/02/2019 |
12.19
|
5,900 | 12.84 | 12.84 | 12.19 | 0 | 0 | 0 | |
15/02/2019 |
12.84
|
10,500 | 12.35 | 12.84 | 12.35 | 0 | 0 | 0 | |
14/02/2019 |
12.35
|
14,300 | 12.27 | 12.43 | 12.35 | 0 | 0 | 0 | |
13/02/2019 |
12.27
|
15,600 | 13.81 | 13.81 | 12.27 | 0 | 0 | 0 | |
12/02/2019 |
13.81
|
0 | 13.81 | 13.81 | 13.81 | 0 | 0 | 0 | |
11/02/2019 |
13.81
|
100 | 12.19 | 13.81 | 13.81 | 0 | 0 | 0 |