Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.55 | -3.41% | 82,400 | 0 | 0 |
15.60
16.15
15.60
|
2 tháng
(2024-09-23) |
-0.30 | -1.89% | 144,900 | -4,000 | -0.1 |
15.60
16.30
15.60
|
3 tháng
(2024-08-23) |
-0.65 | -4% | 186,900 | -4,000 | -0.1 |
15.60
16.30
15.60
|
6 tháng
(2024-05-27) |
-0.27 | -1.68% | 761,800 | -4,000 | -0.1 |
15.30
17.20
15.60
|
12 tháng
(2023-11-28) |
0.72 | 4.87% | 1,424,500 | -4,000 | -0.1 |
14.59
17.20
15.60
|
24 tháng
(2022-12-02) |
-4 | -20.40% | 4,096,200 | -774,100 | -15.4 |
14.54
22.58
15.60
|
36 tháng
(2021-12-07) |
-8.27 | -34.63% | 6,128,600 | -99,220 | 7.8 |
14.54
28.10
15.60
|
60 tháng
(2019-12-18) |
1.12 | 7.74% | 8,481,140 | 45,770 | 11.8 |
13.86
28.10
15.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2019 |
14.15
|
3,170 | 14.12 | 14.48 | 14.15 | 0 | 0 | 0 | |
11/09/2019 |
14.12
|
480 | 14.12 | 14.35 | 14.12 | 0 | 0 | 0 | |
10/09/2019 |
14.12
|
740 | 14.25 | 14.25 | 14.02 | 0 | 0 | 0 | |
09/09/2019 |
14.25
|
3,680 | 14.31 | 14.31 | 14.15 | 0 | 0 | 0 | |
06/09/2019 |
14.31
|
560 | 14.41 | 14.45 | 14.25 | 0 | 0 | 0 | |
05/09/2019 |
14.41
|
360 | 14.45 | 14.45 | 14.41 | 0 | 0 | 0 | |
04/09/2019 |
14.45
|
5,970 | 14.54 | 14.54 | 14.15 | 0 | 0 | 0 | |
03/09/2019 |
14.54
|
5,090 | 14.54 | 14.74 | 14.22 | 0 | 0 | 0 | |
30/08/2019 |
14.54
|
6,180 | 14.68 | 14.68 | 14.15 | 0 | 0 | 0 | |
29/08/2019 |
14.68
|
820 | 14.41 | 14.81 | 14.41 | 0 | 0 | 0 | |
28/08/2019 |
14.41
|
2,950 | 14.41 | 14.48 | 14.41 | 0 | 0 | 0 | |
27/08/2019 |
14.41
|
6,890 | 14.48 | 14.81 | 14.41 | 0 | 0 | 0 | |
26/08/2019 |
14.48
|
5,320 | 14.54 | 14.54 | 14.48 | 0 | 0 | 0 | |
23/08/2019 |
14.54
|
8,900 | 14.48 | 15.14 | 14.38 | 0 | 0 | 0 | |
22/08/2019 |
14.48
|
4,190 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 | |
21/08/2019 |
14.48
|
5,970 | 14.48 | 15.14 | 14.48 | 0 | 0 | 0 | |
20/08/2019 |
14.48
|
4,910 | 14.51 | 14.81 | 14.41 | 0 | 0 | 0 | |
19/08/2019 |
14.51
|
620 | 14.31 | 14.94 | 14.35 | 0 | 0 | 0 | |
16/08/2019 |
14.31
|
9,040 | 14.45 | 14.48 | 14.28 | 0 | 0 | 0 | |
15/08/2019 |
14.45
|
520 | 14.48 | 14.54 | 14.02 | 0 | 0 | 0 | |
14/08/2019 |
14.48
|
17,840 | 14.41 | 14.48 | 14.41 | 0 | 0 | 0 | |
13/08/2019 |
14.41
|
6,560 | 14.54 | 14.58 | 14.41 | 0 | 0 | 0 | |
12/08/2019 |
14.54
|
6,850 | 14.64 | 14.64 | 14.48 | 0 | 0 | 0 | |
09/08/2019 |
14.64
|
2,750 | 14.68 | 15.10 | 14.64 | 0 | 0 | 0 | |
08/08/2019 |
14.68
|
4,140 | 14.71 | 14.71 | 14.68 | 0 | 0 | 0 | |
07/08/2019 |
14.71
|
16,470 | 14.81 | 14.94 | 14.68 | 0 | 0 | 0 | |
06/08/2019 |
14.81
|
11,020 | 14.81 | 14.87 | 14.81 | 0 | 0 | 0 | |
05/08/2019 |
14.81
|
8,760 | 14.48 | 15.14 | 14.48 | 0 | 0 | 0 | |
02/08/2019 |
14.48
|
10,760 | 14.71 | 14.74 | 14.35 | 0 | 0 | 0 | |
01/08/2019 |
14.71
|
4,470 | 14.54 | 14.91 | 14.71 | 0 | 0 | 0 | |
31/07/2019 |
14.54
|
3,940 | 14.77 | 14.77 | 14.48 | 0 | 0 | 0 | |
30/07/2019 |
14.77
|
9,140 | 15.10 | 15.10 | 14.77 | 0 | 0 | 0 | |
29/07/2019 |
15.10
|
780 | 15.14 | 15.14 | 15.07 | 0 | 0 | 0 | |
26/07/2019 |
15.14
|
8,560 | 15.01 | 15.14 | 14.87 | 0 | 0 | 0 | |
25/07/2019 |
15.01
|
12,560 | 14.05 | 15.01 | 14.15 | 0 | 0 | 0 | |
24/07/2019 |
14.05
|
20,740 | 15.10 | 15.14 | 14.05 | 100 | 0 | 0.0 | |
23/07/2019 |
15.10
|
480 | 15.33 | 15.33 | 15.07 | 0 | 0 | 0 | |
22/07/2019 |
15.33
|
6,060 | 15.24 | 15.60 | 15.07 | 0 | 0 | 0 | |
19/07/2019 |
15.24
|
4,040 | 15.14 | 15.53 | 15.07 | 0 | 0 | 0 | |
18/07/2019 |
15.14
|
14,070 | 15.27 | 15.33 | 15.04 | 0 | 0 | 0 | |
17/07/2019 |
15.27
|
5,140 | 15.24 | 15.27 | 15.14 | 200 | 0 | 0.0 | |
16/07/2019 |
15.24
|
3,790 | 15.20 | 15.24 | 15.14 | 0 | 0 | 0 | |
15/07/2019 |
15.20
|
10,230 | 15.24 | 15.37 | 15.01 | 0 | 0 | 0 | |
12/07/2019 |
15.24
|
6,370 | 15.53 | 15.53 | 15.14 | 120 | 0 | 0.0 | |
11/07/2019 |
15.53
|
7,840 | 15.27 | 15.66 | 15.14 | 0 | 0 | 0 | |
10/07/2019 |
15.27
|
8,480 | 15.66 | 15.66 | 15.27 | 100 | 0 | 0.0 | |
09/07/2019 |
15.66
|
7,270 | 15.30 | 15.73 | 15.33 | 0 | 0 | 0 | |
08/07/2019 |
15.30
|
2,860 | 15.60 | 15.60 | 15.30 | 0 | 0 | 0 | |
05/07/2019 |
15.60
|
1,470 | 15.47 | 15.60 | 15.56 | 0 | 0 | 0 | |
04/07/2019 |
15.47
|
8,410 | 15.47 | 15.53 | 15.30 | 100 | 3,330 | -0.1 | |
03/07/2019 |
15.47
|
7,670 | 15.47 | 16.12 | 15.47 | 100 | 0 | 0.0 | |
02/07/2019 |
15.47
|
5,310 | 16.39 | 16.39 | 15.27 | 100 | 0 | 0.0 | |
01/07/2019 |
16.39
|
10,060 | 16.39 | 16.45 | 16.39 | 100 | 0 | 0.0 | |
28/06/2019 |
16.39
|
10,100 | 16.42 | 16.45 | 16.12 | 0 | 0 | 0 | |
27/06/2019 |
16.42
|
24,590 | 16.06 | 16.45 | 16.06 | 0 | 0 | 0 | |
26/06/2019 |
16.06
|
17,310 | 15.14 | 16.06 | 14.94 | 0 | 6,450 | -0.1 | |
25/06/2019 |
15.14
|
41,500 | 15.80 | 15.80 | 15.04 | 110 | 400 | -0.0 | |
24/06/2019 |
15.80
|
8,160 | 16.19 | 16.32 | 15.80 | 0 | 0 | 0 | |
21/06/2019 |
16.19
|
52,870 | 16.91 | 16.91 | 15.76 | 210 | 0 | 0.0 | |
20/06/2019 |
16.91
|
4,360 | 17.44 | 17.77 | 16.52 | 200 | 0 | 0.0 | |
19/06/2019: Cổ tức tiền mặt tỉ lệ: 100% | |||||||||
19/06/2019 |
17.44
|
12,940 | 18.03 | 19.28 | 16.85 | 330 | 300 | 0.0 | |
18/06/2019 |
18.03
|
54,100 | 18.08 | 18.08 | 17.79 | 0 | 0 | 0 | |
17/06/2019 |
18.08
|
44,330 | 17.98 | 18.13 | 18.01 | 20 | 0 | 0.0 | |
14/06/2019 |
17.98
|
18,150 | 17.98 | 18.08 | 17.98 | 2,020 | 0 | 0.1 | |
13/06/2019 |
17.98
|
16,200 | 17.98 | 18.13 | 17.79 | 40 | 0 | 0.0 | |
12/06/2019 |
17.98
|
25,800 | 18.08 | 18.25 | 17.65 | 600 | 0 | 0.0 | |
11/06/2019 |
18.08
|
25,220 | 18.42 | 18.56 | 18.08 | 2,000 | 0 | 0.1 | |
10/06/2019 |
18.42
|
27,620 | 17.91 | 18.61 | 18.13 | 1,500 | 0 | 0.1 | |
07/06/2019 |
17.91
|
23,690 | 17.55 | 17.91 | 17.55 | 1,250 | 0 | 0.0 | |
06/06/2019 |
17.55
|
29,440 | 17.55 | 17.94 | 17.50 | 1,700 | 0 | 0.1 | |
05/06/2019 |
17.55
|
22,270 | 17.50 | 18.08 | 17.55 | 4,000 | 0 | 0.2 | |
04/06/2019 |
17.50
|
69,140 | 18.32 | 18.66 | 17.50 | 0 | 0 | 0 | |
03/06/2019 |
18.32
|
28,080 | 18.32 | 18.76 | 18.32 | 0 | 90 | -0.0 | |
31/05/2019 |
18.32
|
54,660 | 19.38 | 19.38 | 18.23 | 0 | 0 | 0 | |
30/05/2019 |
19.38
|
287,290 | 18.20 | 19.46 | 19.29 | 0 | 6,000 | -0.2 | |
29/05/2019 |
18.20
|
131,980 | 17.02 | 18.20 | 18.08 | 0 | 0 | 0 | |
28/05/2019 |
17.02
|
19,110 | 16.83 | 17.02 | 16.39 | 0 | 2,000 | -0.1 | |
27/05/2019 |
16.83
|
21,560 | 16.35 | 16.83 | 16.39 | 0 | 0 | 0 | |
24/05/2019 |
16.35
|
1,400 | 16.49 | 16.49 | 16.35 | 0 | 0 | 0 | |
23/05/2019 |
16.49
|
4,950 | 16.39 | 16.63 | 15.67 | 0 | 0 | 0 | |
22/05/2019 |
16.39
|
5,720 | 15.86 | 16.39 | 15.91 | 0 | 0 | 0 | |
21/05/2019 |
15.86
|
2,420 | 15.81 | 15.86 | 15.14 | 0 | 1,900 | -0.1 | |
20/05/2019 |
15.81
|
3,360 | 15.86 | 15.91 | 15.81 | 0 | 0 | 0 | |
17/05/2019 |
15.86
|
800 | 15.43 | 15.86 | 14.97 | 0 | 0 | 0 | |
16/05/2019 |
15.43
|
2,500 | 15.89 | 16.13 | 15.43 | 0 | 0 | 0 | |
15/05/2019 |
15.89
|
3,340 | 15.89 | 15.89 | 15.86 | 0 | 0 | 0 | |
14/05/2019 |
15.89
|
1,500 | 16.15 | 16.15 | 15.89 | 0 | 0 | 0 | |
13/05/2019 |
16.15
|
150 | 16.35 | 16.35 | 15.33 | 0 | 0 | 0 | |
10/05/2019 |
16.35
|
1,110 | 16.39 | 16.63 | 15.43 | 0 | 0 | 0 | |
09/05/2019 |
16.39
|
420 | 16.47 | 16.47 | 16.35 | 0 | 0 | 0 | |
08/05/2019 |
16.47
|
1,520 | 16.63 | 16.63 | 15.69 | 0 | 0 | 0 | |
07/05/2019 |
16.63
|
3,440 | 16.56 | 16.63 | 16.54 | 0 | 0 | 0 | |
06/05/2019 |
16.56
|
10 | 16.54 | 16.56 | 16.56 | 0 | 0 | 0 | |
03/05/2019 |
16.54
|
13,650 | 16.35 | 16.54 | 16.35 | 0 | 0 | 0 | |
02/05/2019 |
16.35
|
6,010 | 16.63 | 16.63 | 16.35 | 0 | 0 | 0 | |
26/04/2019 |
16.63
|
720 | 16.83 | 16.83 | 16.63 | 0 | 0 | 0 | |
25/04/2019 |
16.83
|
4,350 | 15.96 | 16.83 | 15.96 | 0 | 0 | 0 | |
24/04/2019 |
15.96
|
4,610 | 16.88 | 16.88 | 15.72 | 0 | 0 | 0 | |
23/04/2019 |
16.88
|
4,000 | 17.26 | 17.26 | 16.88 | 0 | 0 | 0 | |
22/04/2019 |
17.26
|
5,170 | 16.88 | 17.26 | 15.94 | 0 | 0 | 0 |