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) |
0.30 | 0.91% | 170,500 | -19,900 | -0.7 |
32.20
33.50
33.20
|
2 tháng
(2024-07-22) |
1.60 | 5.05% | 448,500 | -19,900 | -0.7 |
31
33.50
33.20
|
3 tháng
(2024-06-21) |
3.45 | 11.56% | 586,200 | -19,900 | -0.7 |
29.85
33.50
33.20
|
6 tháng
(2024-03-25) |
6.52 | 24.37% | 952,413 | -17,580 | -0.6 |
25.90
33.50
33.20
|
12 tháng
(2023-09-25) |
10.35 | 45.07% | 1,282,021 | -16,979 | -0.6 |
22.53
33.50
33.20
|
24 tháng
(2022-09-30) |
8.02 | 31.73% | 1,781,888 | -15,949 | -0.5 |
19.89
33.50
33.20
|
36 tháng
(2021-10-05) |
4.76 | 16.66% | 2,821,326 | -34,429 | -1.2 |
19.89
33.50
33.20
|
60 tháng
(2019-10-16) |
5.79 | 21.04% | 3,719,924 | 139,027 | 4.9 |
19.89
33.50
33.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2019 |
16.22
|
0 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 | |
13/02/2019 |
16.22
|
0 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 | |
12/02/2019 |
16.22
|
100 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 | |
11/02/2019 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 | |
01/02/2019 |
16.07
|
100 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 | |
31/01/2019 |
15.81
|
0 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
30/01/2019 |
15.81
|
800 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
29/01/2019 |
16.22
|
0 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 | |
28/01/2019 |
16.22
|
0 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 | |
25/01/2019 |
16.22
|
0 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 | |
24/01/2019 |
16.22
|
100 | 16.22 | 16.22 | 13.82 | 0 | 0 | 0 | |
23/01/2019 |
16.32
|
200 | 16.07 | 16.32 | 16.07 | 0 | 0 | 0 | |
22/01/2019 |
16.07
|
510 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 | |
21/01/2019 |
16.07
|
200 | 14.44 | 16.07 | 14.44 | 0 | 100 | -0.0 | |
18/01/2019 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
17/01/2019 |
15.81
|
12 | 15.87 | 15.56 | 15.56 | 0 | 0 | 0 | |
16/01/2019 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
15/01/2019 |
15.81
|
1,100 | 15.81 | 16.07 | 15.81 | 300 | 0 | 0.0 | |
14/01/2019 |
15.81
|
400 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
11/01/2019 |
15.56
|
5,000 | 15.56 | 15.56 | 15.51 | 0 | 0 | 0 | |
10/01/2019 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
09/01/2019 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
08/01/2019 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
07/01/2019 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
04/01/2019 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
03/01/2019 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
02/01/2019 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
28/12/2018 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
27/12/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
27/12/2018 |
15.10
|
10 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
26/12/2018 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
25/12/2018 |
15.10
|
3,000 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
24/12/2018 |
15.05
|
100 | 15.05 | 15.05 | 15.05 | 100 | 0 | 0.0 | |
21/12/2018 |
15.05
|
600 | 15.05 | 15.05 | 15.05 | 600 | 0 | 0.0 | |
20/12/2018 |
15.05
|
1,800 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
19/12/2018 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
18/12/2018 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
17/12/2018 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
14/12/2018 |
15.05
|
4,300 | 15.10 | 15.10 | 15.05 | 3,100 | 0 | 0.1 | |
13/12/2018 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
12/12/2018 |
15.05
|
3,119 | 15.05 | 15.05 | 15.05 | 3,100 | 0 | 0.1 | |
11/12/2018 |
15.05
|
100 | 15.05 | 15.05 | 15.05 | 100 | 0 | 0.0 | |
10/12/2018 |
15.05
|
3,000 | 15.10 | 15.10 | 15.05 | 2,500 | 0 | 0.1 | |
07/12/2018 |
15.10
|
500 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
06/12/2018 |
14.95
|
530 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
05/12/2018 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
04/12/2018 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
03/12/2018 |
14.90
|
3,000 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
30/11/2018 |
14.80
|
100 | 14.80 | 14.80 | 14.80 | 100 | 0 | 0.0 | |
29/11/2018 |
14.80
|
8 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
28/11/2018 |
14.80
|
5,249 | 14.80 | 14.80 | 14.80 | 3,000 | 0 | 0.1 | |
27/11/2018 |
14.80
|
100 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
26/11/2018 |
15.30
|
200 | 12.63 | 15.30 | 12.63 | 0 | 100 | -0.0 | |
23/11/2018 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
22/11/2018 |
14.80
|
10,000 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
21/11/2018 |
13.57
|
100 | 13.57 | 13.57 | 13.57 | 0 | 100 | -0.0 | |
20/11/2018 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
19/11/2018 |
15.30
|
1,100 | 15.30 | 15.30 | 15.30 | 200 | 0 | 0.0 | |
16/11/2018 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
15/11/2018 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
14/11/2018 |
15.20
|
1,400 | 15.20 | 15.20 | 15.20 | 1,400 | 0 | 0.0 | |
13/11/2018 |
15.20
|
3,200 | 15.20 | 15.20 | 15.20 | 500 | 0 | 0.0 | |
12/11/2018 |
15.20
|
1,000 | 15.20 | 15.20 | 15.20 | 1,000 | 0 | 0.0 | |
09/11/2018 |
15.20
|
2,000 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
08/11/2018 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
07/11/2018 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
06/11/2018 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
05/11/2018 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
02/11/2018 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
01/11/2018 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
31/10/2018 |
15.05
|
1,100 | 15.05 | 15.05 | 15.05 | 1,100 | 0 | 0.0 | |
30/10/2018 |
15.05
|
1,700 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
29/10/2018 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
26/10/2018 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
25/10/2018 |
15.05
|
3,200 | 15.05 | 15.05 | 15.05 | 1,900 | 0 | 0.1 | |
24/10/2018 |
15.05
|
1,000 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
23/10/2018 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
22/10/2018 |
14.11
|
100 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 | |
19/10/2018 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 | |
18/10/2018 |
15.54
|
100 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 | |
17/10/2018 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
16/10/2018 |
15.05
|
5,700 | 15.05 | 15.05 | 15.05 | 3,600 | 0 | 0.1 | |
15/10/2018 |
15.05
|
15,905 | 15.05 | 15.05 | 15.05 | 15,900 | 0 | 0.5 | |
12/10/2018 |
15.05
|
8,110 | 15.05 | 15.05 | 15.05 | 8,100 | 0 | 0.2 | |
11/10/2018 |
15.05
|
8,100 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
10/10/2018 |
14.56
|
2,200 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 | |
09/10/2018 |
13.67
|
100 | 13.67 | 13.67 | 13.67 | 0 | 100 | -0.0 | |
08/10/2018 |
15.05
|
900 | 15.05 | 15.05 | 15.05 | 900 | 0 | 0.0 | |
05/10/2018 |
14.80
|
4,512 | 15.05 | 15.05 | 14.80 | 3,500 | 0 | 0.1 | |
04/10/2018 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
03/10/2018 |
15.05
|
6,100 | 15.05 | 15.05 | 15.05 | 4,900 | 0 | 0.1 | |
02/10/2018 |
15.05
|
4,100 | 15.05 | 15.05 | 12.83 | 4,100 | 0 | 0.1 | |
01/10/2018 |
15.05
|
4,000 | 15.05 | 15.05 | 15.05 | 4,000 | 0 | 0.1 | |
28/09/2018 |
15.05
|
4,000 | 15.05 | 15.05 | 15.05 | 4,000 | 0 | 0.1 | |
27/09/2018 |
15.05
|
4,000 | 15.05 | 15.05 | 15.05 | 4,000 | 0 | 0.1 | |
26/09/2018 |
15.05
|
38 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
25/09/2018 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
24/09/2018 |
15.05
|
3,100 | 15.05 | 15.05 | 15.05 | 1,000 | 0 | 0.0 | |
21/09/2018 |
15.05
|
3,600 | 15.05 | 15.05 | 15.05 | 3,600 | 0 | 0.1 | |
20/09/2018 |
15.05
|
3,000 | 15.05 | 15.05 | 15.05 | 3,000 | 0 | 0.1 | |
19/09/2018 |
15.05
|
2,000 | 15.05 | 15.05 | 15.05 | 2,000 | 0 | 0.1 |