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) |
-0.90 | -2.79% | 32,400 | 16,200 | 0.5 |
31
33.70
31.40
|
2 tháng
(2024-07-22) |
-2.60 | -7.65% | 106,600 | 38,800 | 1.2 |
29.50
34
31.40
|
3 tháng
(2024-06-24) |
1 | 3.29% | 275,100 | 111,080 | 3.5 |
29.50
34
31.40
|
6 tháng
(2024-03-25) |
2.60 | 9.03% | 534,000 | 187,480 | 5.7 |
26
34
31.40
|
12 tháng
(2023-09-27) |
2.77 | 9.69% | 957,100 | 308,980 | 9.3 |
26
34
31.40
|
24 tháng
(2022-10-03) |
5.64 | 21.89% | 1,849,813 | 633,780 | 18.8 |
24.90
34
31.40
|
36 tháng
(2021-10-06) |
7.18 | 29.65% | 2,626,043 | 637,780 | 18.9 |
23.18
34
31.40
|
60 tháng
(2019-10-17) |
17.76 | 130.28% | 3,469,332 | 577,120 | 17.8 |
10.76
34
31.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/12/2018 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
18/12/2018 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
17/12/2018 |
12.57
|
100 | 14.73 | 14.73 | 12.57 | 0 | 100 | -0.0 | |
14/12/2018 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
13/12/2018 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
12/12/2018 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
11/12/2018 |
14.73
|
100 | 14.86 | 14.86 | 14.73 | 0 | 0 | 0 | |
10/12/2018 |
14.86
|
100 | 12.95 | 14.86 | 14.86 | 0 | 0 | 0 | |
07/12/2018 |
12.95
|
600 | 11.30 | 12.95 | 12.95 | 0 | 0 | 0 | |
06/12/2018 |
11.30
|
100 | 12.76 | 12.76 | 11.30 | 0 | 100 | -0.0 | |
05/12/2018: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
05/12/2018 |
12.76
|
100 | 11.11 | 12.76 | 12.76 | 0 | 0 | 0 | |
04/12/2018 |
11.11
|
100 | 13.05 | 13.05 | 11.11 | 0 | 100 | -0.0 | |
03/12/2018 |
13.05
|
100 | 12.02 | 13.05 | 13.05 | 0 | 0 | 0 | |
30/11/2018 |
12.02
|
100 | 13.39 | 13.39 | 12.02 | 0 | 100 | -0.0 | |
29/11/2018 |
13.39
|
200 | 11.74 | 13.39 | 13.39 | 0 | 0 | 0 | |
28/11/2018 |
11.74
|
100 | 13.10 | 13.10 | 11.74 | 0 | 100 | -0.0 | |
27/11/2018 |
13.10
|
100 | 11.45 | 13.10 | 13.10 | 0 | 0 | 0 | |
26/11/2018 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
23/11/2018 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
22/11/2018 |
11.45
|
100 | 13.10 | 13.10 | 11.45 | 0 | 100 | -0.0 | |
21/11/2018 |
13.10
|
100 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
20/11/2018 |
13.10
|
400 | 11.45 | 13.10 | 11.97 | 0 | 0 | 0 | |
19/11/2018 |
11.45
|
200 | 11.40 | 11.57 | 11.45 | 100 | 0 | 0.0 | |
16/11/2018 |
11.40
|
300 | 13.10 | 13.10 | 11.40 | 0 | 100 | -0.0 | |
15/11/2018 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
14/11/2018 |
13.10
|
102 | 11.97 | 13.10 | 13.10 | 0 | 0 | 0 | |
13/11/2018 |
11.97
|
100 | 13.96 | 13.96 | 11.97 | 0 | 100 | -0.0 | |
12/11/2018 |
13.96
|
200 | 13.73 | 13.96 | 11.68 | 0 | 100 | -0.0 | |
09/11/2018 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
08/11/2018 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
07/11/2018 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
06/11/2018 |
13.73
|
100 | 11.97 | 13.73 | 13.73 | 0 | 0 | 0 | |
05/11/2018 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
02/11/2018 |
11.97
|
100 | 13.33 | 13.33 | 11.97 | 0 | 100 | -0.0 | |
01/11/2018 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
31/10/2018 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
30/10/2018 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
29/10/2018 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
26/10/2018 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
25/10/2018 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
24/10/2018 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
23/10/2018 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
22/10/2018 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
19/10/2018 |
13.33
|
100 | 15.21 | 15.21 | 13.33 | 0 | 100 | -0.0 | |
18/10/2018 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
17/10/2018 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
16/10/2018 |
15.21
|
0 | 15.90 | 15.21 | 15.21 | 0 | 0 | 0 | |
15/10/2018 |
15.90
|
700 | 13.85 | 15.90 | 14.24 | 100 | 0 | 0.0 | |
12/10/2018 |
13.85
|
100 | 13.79 | 13.85 | 13.85 | 100 | 0 | 0.0 | |
11/10/2018 |
13.79
|
1,400 | 13.73 | 13.85 | 13.79 | 1,300 | 0 | 0.0 | |
10/10/2018 |
13.73
|
200 | 13.67 | 13.73 | 13.73 | 200 | 0 | 0.0 | |
09/10/2018 |
13.67
|
100 | 13.62 | 13.67 | 13.67 | 100 | 0 | 0.0 | |
08/10/2018 |
13.62
|
1,200 | 13.56 | 13.62 | 13.62 | 1,200 | 0 | 0.0 | |
05/10/2018 |
13.56
|
100 | 15.16 | 15.16 | 13.56 | 0 | 100 | -0.0 | |
04/10/2018 |
15.16
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
03/10/2018 |
15.16
|
100 | 13.67 | 15.16 | 15.16 | 0 | 0 | 0 | |
02/10/2018 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
01/10/2018 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
28/09/2018 |
13.67
|
1,700 | 13.62 | 13.67 | 13.67 | 0 | 0 | 0 | |
27/09/2018 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
26/09/2018 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
25/09/2018 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
24/09/2018 |
13.62
|
100 | 15.90 | 15.90 | 13.62 | 0 | 100 | -0.0 | |
21/09/2018 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
20/09/2018 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
19/09/2018 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
18/09/2018 |
15.90
|
100 | 15.10 | 15.90 | 15.90 | 0 | 0 | 0 | |
17/09/2018 |
15.10
|
400 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
14/09/2018 |
15.10
|
500 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
13/09/2018 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
12/09/2018 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
11/09/2018 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
10/09/2018 |
15.10
|
100 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
07/09/2018 |
15.10
|
400 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
06/09/2018 |
15.10
|
300 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
05/09/2018 |
15.10
|
500 | 14.24 | 15.10 | 15.10 | 0 | 0 | 0 | |
04/09/2018 |
14.24
|
120 | 15.50 | 15.50 | 14.24 | 100 | 0 | 0.0 | |
31/08/2018 |
15.50
|
0 | 15.67 | 15.50 | 15.50 | 0 | 0 | 0 | |
30/08/2018 |
15.67
|
532 | 15.84 | 15.84 | 14.81 | 0 | 0 | 0 | |
29/08/2018 |
15.84
|
100 | 15.61 | 15.84 | 15.84 | 0 | 0 | 0 | |
28/08/2018 |
15.61
|
0 | 15.61 | 15.61 | 15.61 | 0 | 0 | 0 | |
27/08/2018 |
15.61
|
0 | 15.61 | 15.61 | 15.61 | 0 | 0 | 0 | |
24/08/2018 |
15.61
|
0 | 15.61 | 15.61 | 15.61 | 0 | 0 | 0 | |
23/08/2018 |
15.61
|
0 | 15.55 | 15.61 | 15.61 | 0 | 0 | 0 | |
22/08/2018 |
15.55
|
700 | 15.84 | 15.84 | 15.55 | 400 | 0 | 0.0 | |
21/08/2018 |
15.84
|
0 | 15.44 | 15.84 | 15.84 | 0 | 0 | 0 | |
20/08/2018 |
15.44
|
500 | 15.55 | 15.95 | 15.44 | 500 | 0 | 0.0 | |
17/08/2018 |
15.55
|
0 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 | |
16/08/2018 |
15.55
|
50 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 | |
15/08/2018 |
15.55
|
0 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 | |
14/08/2018 |
15.55
|
0 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 | |
13/08/2018 |
15.55
|
100 | 14.98 | 15.55 | 15.55 | 0 | 0 | 0 | |
10/08/2018 |
14.98
|
0 | 15.10 | 14.98 | 14.98 | 0 | 0 | 0 | |
09/08/2018 |
15.10
|
600 | 13.56 | 15.10 | 14.24 | 100 | 0 | 0.0 | |
08/08/2018 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
07/08/2018 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
06/08/2018 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
03/08/2018 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
02/08/2018 |
13.56
|
100 | 15.95 | 15.95 | 13.56 | 0 | 100 | -0.0 | |
01/08/2018 |
15.95
|
1,000 | 14.98 | 15.95 | 15.95 | 0 | 0 | 0 |