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) |
1 | 3.77% | 184,400 | -300 | -0.0 |
26.40
28
27.50
|
2 tháng
(2024-07-22) |
0.40 | 1.48% | 357,000 | 100 | 0.0 |
26.35
28
27.50
|
3 tháng
(2024-06-21) |
1.68 | 6.50% | 912,200 | 300 | 0.0 |
25.53
28
27.50
|
6 tháng
(2024-03-25) |
3.34 | 13.82% | 2,207,200 | 112,500 | 2.9 |
24.16
28
27.50
|
12 tháng
(2023-09-25) |
6.84 | 33.10% | 3,578,800 | 446,500 | 11.1 |
20.52
28
27.50
|
24 tháng
(2022-09-30) |
5.80 | 26.72% | 13,114,700 | 27,645,702 | 806.3 |
18.38
28
27.50
|
36 tháng
(2021-10-05) |
12.75 | 86.40% | 22,936,100 | 27,684,565 | 807.0 |
13.81
28
27.50
|
60 tháng
(2019-10-16) |
14.07 | 104.74% | 29,997,770 | 27,660,185 | 806.7 |
10.17
28
27.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
13.67
|
45,960 | 13.35 | 13.75 | 13.67 | 3,500 | 0 | 0.1 | |
10/07/2019 |
13.35
|
26,300 | 13.51 | 13.75 | 12.72 | 0 | 0 | 0 | |
09/07/2019 |
13.51
|
5,660 | 13.51 | 13.67 | 13.51 | 0 | 0 | 0 | |
08/07/2019 |
13.51
|
2,890 | 13.51 | 13.51 | 13.27 | 0 | 0 | 0 | |
05/07/2019 |
13.51
|
7,780 | 13.51 | 13.51 | 13.35 | 0 | 0 | 0 | |
04/07/2019 |
13.51
|
13,210 | 13.47 | 13.51 | 13.47 | 0 | 0 | 0 | |
03/07/2019 |
13.47
|
21,590 | 13.39 | 13.51 | 13.43 | 1,000 | 0 | 0.0 | |
02/07/2019 |
13.39
|
2,430 | 13.35 | 13.39 | 13.19 | 0 | 0 | 0 | |
01/07/2019 |
13.35
|
6,670 | 13.35 | 13.43 | 13.35 | 0 | 0 | 0 | |
28/06/2019 |
13.35
|
9,620 | 13.19 | 13.35 | 13.19 | 0 | 0 | 0 | |
27/06/2019 |
13.19
|
3,430 | 13.27 | 13.27 | 13.11 | 0 | 0 | 0 | |
26/06/2019 |
13.27
|
9,480 | 13.19 | 13.27 | 13.19 | 0 | 0 | 0 | |
25/06/2019 |
13.19
|
50,380 | 13.11 | 13.27 | 13.11 | 0 | 0 | 0 | |
24/06/2019 |
13.11
|
177,740 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
21/06/2019 |
13.11
|
43,350 | 13.11 | 13.19 | 13.11 | 0 | 0 | 0 | |
20/06/2019 |
13.11
|
146,580 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
19/06/2019 |
13.11
|
1,750 | 12.95 | 13.11 | 12.48 | 0 | 0 | 0 | |
18/06/2019 |
12.95
|
64,730 | 12.95 | 13.03 | 12.88 | 0 | 790 | -0.0 | |
17/06/2019 |
12.95
|
18,690 | 12.24 | 13.03 | 12.24 | 0 | 0 | 0 | |
14/06/2019: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
14/06/2019 |
12.24
|
9,200 | 12.60 | 12.60 | 12.24 | 0 | 9,200 | -0.1 | |
13/06/2019 |
12.60
|
17,450 | 12.60 | 12.60 | 12.41 | 0 | 0 | 0 | |
12/06/2019 |
12.60
|
25,320 | 12.60 | 12.60 | 12.56 | 0 | 0 | 0 | |
11/06/2019 |
12.60
|
30 | 12.56 | 12.60 | 12.60 | 0 | 0 | 0 | |
10/06/2019 |
12.56
|
25,530 | 12.49 | 12.56 | 12.19 | 0 | 0 | 0 | |
07/06/2019 |
12.49
|
6,040 | 12.41 | 12.60 | 12.45 | 0 | 0 | 0 | |
06/06/2019 |
12.41
|
14,790 | 12.49 | 12.49 | 12.41 | 0 | 0 | 0 | |
05/06/2019 |
12.49
|
5,040 | 12.41 | 12.56 | 12.34 | 0 | 0 | 0 | |
04/06/2019 |
12.41
|
11,540 | 12.49 | 12.56 | 12.37 | 0 | 0 | 0 | |
03/06/2019 |
12.49
|
33,090 | 12.63 | 12.63 | 12.49 | 0 | 0 | 0 | |
31/05/2019 |
12.63
|
22,620 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 | |
30/05/2019 |
12.63
|
40,320 | 12.52 | 12.63 | 12.56 | 0 | 0 | 0 | |
29/05/2019 |
12.52
|
8,160 | 12.49 | 12.52 | 12.26 | 0 | 0 | 0 | |
28/05/2019 |
12.49
|
49,140 | 12.49 | 12.49 | 12.34 | 0 | 740 | -0.0 | |
27/05/2019 |
12.49
|
17,620 | 12.49 | 12.63 | 12.30 | 0 | 0 | 0 | |
24/05/2019 |
12.49
|
8,260 | 12.56 | 12.56 | 11.70 | 0 | 0 | 0 | |
23/05/2019 |
12.56
|
4,160 | 12.41 | 12.56 | 12.34 | 740 | 0 | 0.0 | |
22/05/2019 |
12.41
|
17,010 | 12.41 | 12.41 | 11.59 | 0 | 0 | 0 | |
21/05/2019 |
12.41
|
9,170 | 12.56 | 12.56 | 12.41 | 0 | 0 | 0 | |
20/05/2019 |
12.56
|
8,860 | 12.49 | 12.56 | 12.49 | 0 | 850 | -0.0 | |
17/05/2019 |
12.49
|
10,950 | 12.63 | 12.63 | 12.49 | 0 | 0 | 0 | |
16/05/2019 |
12.63
|
970 | 12.56 | 12.63 | 12.41 | 0 | 0 | 0 | |
15/05/2019 |
12.56
|
23,640 | 12.63 | 12.63 | 12.34 | 0 | 0 | 0 | |
14/05/2019 |
12.63
|
15,030 | 12.63 | 12.71 | 12.49 | 0 | 0 | 0 | |
13/05/2019 |
12.63
|
28,730 | 12.86 | 13.01 | 12.63 | 0 | 0 | 0 | |
10/05/2019 |
12.86
|
60,090 | 12.86 | 13.01 | 12.78 | 0 | 0 | 0 | |
09/05/2019 |
12.86
|
15,970 | 12.93 | 13.08 | 12.67 | 1,000 | 0 | 0.0 | |
08/05/2019 |
12.93
|
54,490 | 12.49 | 13.34 | 12.49 | 0 | 0 | 0 | |
07/05/2019 |
12.49
|
13,100 | 12.60 | 12.63 | 12.41 | 1,000 | 0 | 0.0 | |
06/05/2019 |
12.60
|
26,310 | 12.37 | 12.60 | 12.34 | 0 | 0 | 0 | |
03/05/2019 |
12.37
|
36,190 | 12.37 | 12.41 | 12.34 | 0 | 0 | 0 | |
02/05/2019 |
12.37
|
100,330 | 12.37 | 12.41 | 12.04 | 0 | 0 | 0 | |
26/04/2019 |
12.37
|
650,100 | 12.26 | 12.41 | 12.30 | 0 | 0 | 0 | |
25/04/2019 |
12.26
|
60,970 | 12.41 | 12.41 | 12.26 | 0 | 0 | 0 | |
24/04/2019 |
12.41
|
76,770 | 12.37 | 12.45 | 12.34 | 0 | 0 | 0 | |
23/04/2019 |
12.37
|
50,770 | 12.49 | 12.49 | 12.26 | 2,000 | 0 | 0.0 | |
22/04/2019 |
12.49
|
40,030 | 12.15 | 12.49 | 12.49 | 0 | 2,010 | -0.0 | |
19/04/2019 |
12.15
|
44,650 | 12.56 | 12.63 | 12.11 | 1,000 | 0 | 0.0 | |
18/04/2019 |
12.56
|
17,260 | 12.60 | 12.60 | 12.11 | 0 | 0 | 0 | |
17/04/2019 |
12.60
|
4,470 | 12.63 | 12.63 | 12.34 | 1,000 | 0 | 0.0 | |
16/04/2019 |
12.63
|
11,220 | 12.63 | 12.63 | 12.41 | 1,000 | 0 | 0.0 | |
12/04/2019 |
12.63
|
50,880 | 12.60 | 12.63 | 12.49 | 0 | 0 | 0 | |
11/04/2019 |
12.60
|
19,210 | 12.52 | 12.60 | 12.56 | 0 | 0 | 0 | |
10/04/2019 |
12.52
|
780 | 12.52 | 12.56 | 12.34 | 0 | 0 | 0 | |
09/04/2019 |
12.52
|
13,630 | 12.34 | 12.63 | 12.26 | 1,200 | 0 | 0.0 | |
08/04/2019 |
12.34
|
5,860 | 12.26 | 12.63 | 12.30 | 1,200 | 0 | 0.0 | |
05/04/2019 |
12.26
|
10,250 | 12.26 | 12.41 | 12.26 | 0 | 0 | 0 | |
04/04/2019 |
12.26
|
5,370 | 12.30 | 12.49 | 12.26 | 0 | 0 | 0 | |
03/04/2019 |
12.30
|
8,150 | 12.34 | 12.34 | 12.19 | 0 | 0 | 0 | |
02/04/2019 |
12.34
|
3,430 | 12.45 | 12.49 | 12.26 | 0 | 0 | 0 | |
01/04/2019 |
12.45
|
7,310 | 12.26 | 12.45 | 12.30 | 0 | 0 | 0 | |
29/03/2019 |
12.26
|
7,980 | 12.30 | 12.34 | 12.26 | 50 | 0 | 0.0 | |
28/03/2019 |
12.30
|
53,970 | 12.34 | 12.34 | 12.04 | 0 | 0 | 0 | |
27/03/2019 |
12.34
|
1,760 | 12.26 | 12.37 | 12.30 | 0 | 0 | 0 | |
26/03/2019 |
12.26
|
16,520 | 12.49 | 12.49 | 12.26 | 0 | 0 | 0 | |
25/03/2019 |
12.49
|
68,650 | 12.23 | 12.63 | 12.23 | 0 | 0 | 0 | |
22/03/2019 |
12.23
|
15,010 | 12.11 | 12.49 | 12.11 | 0 | 0 | 0 | |
21/03/2019 |
12.11
|
4,950 | 12.11 | 12.49 | 12.11 | 1,200 | 0 | 0.0 | |
20/03/2019 |
12.11
|
3,780 | 12.08 | 12.56 | 12.08 | 1,200 | 200 | 0.0 | |
19/03/2019 |
12.08
|
1,290 | 12.04 | 12.49 | 12.08 | 1,200 | 0 | 0.0 | |
18/03/2019 |
12.04
|
6,440 | 12.04 | 12.11 | 11.89 | 1,200 | 0 | 0.0 | |
15/03/2019 |
12.04
|
7,660 | 12.00 | 12.11 | 12.04 | 0 | 0 | 0 | |
14/03/2019 |
12.00
|
2,640 | 12.08 | 12.08 | 11.30 | 0 | 0 | 0 | |
13/03/2019 |
12.08
|
4,620 | 12.04 | 12.11 | 12.04 | 0 | 0 | 0 | |
12/03/2019 |
12.04
|
23,420 | 12.11 | 12.11 | 11.89 | 0 | 0 | 0 | |
11/03/2019 |
12.11
|
46,990 | 11.89 | 12.26 | 11.89 | 0 | 0 | 0 | |
08/03/2019 |
11.89
|
18,070 | 11.82 | 12.04 | 11.89 | 0 | 0 | 0 | |
07/03/2019 |
11.82
|
10,770 | 12.04 | 12.04 | 11.74 | 0 | 0 | 0 | |
06/03/2019 |
12.04
|
20,270 | 11.89 | 12.04 | 11.52 | 0 | 0 | 0 | |
05/03/2019 |
11.89
|
39,580 | 11.67 | 11.89 | 11.37 | 1,000 | 0 | 0.0 | |
04/03/2019 |
11.67
|
9,680 | 11.78 | 11.89 | 11.30 | 1,000 | 0 | 0.0 | |
01/03/2019 |
11.78
|
2,590 | 11.67 | 11.78 | 11.78 | 0 | 0 | 0 | |
28/02/2019 |
11.67
|
5,440 | 11.85 | 11.97 | 11.67 | 2,000 | 0 | 0.0 | |
27/02/2019 |
11.85
|
790 | 11.63 | 11.85 | 11.59 | 0 | 0 | 0 | |
26/02/2019 |
11.63
|
31,030 | 11.63 | 11.89 | 11.59 | 0 | 0 | 0 | |
25/02/2019 |
11.63
|
8,270 | 11.59 | 11.67 | 11.52 | 0 | 0 | 0 | |
22/02/2019 |
11.59
|
17,670 | 11.33 | 11.59 | 11.30 | 0 | 0 | 0 | |
21/02/2019 |
11.33
|
8,540 | 11.59 | 11.59 | 11.33 | 0 | 0 | 0 | |
20/02/2019 |
11.59
|
10,890 | 11.48 | 11.59 | 11.52 | 0 | 0 | 0 | |
19/02/2019 |
11.48
|
12,860 | 11.44 | 11.52 | 11.44 | 0 | 0 | 0 | |
18/02/2019 |
11.44
|
10,510 | 11.30 | 11.44 | 11.30 | 0 | 0 | 0 |