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 | 5.56% | 18,200 | 277 | 0.0 |
17.70
19
18
|
2 tháng
(2024-07-22) |
1.10 | 6.15% | 55,500 | 7,277 | 0.1 |
17.60
19
18
|
3 tháng
(2024-06-24) |
1.10 | 6.15% | 88,000 | 10,067 | 0.2 |
17.50
19
18
|
6 tháng
(2024-03-25) |
3.84 | 25.36% | 433,800 | 11,967 | 0.2 |
15.07
19
18
|
12 tháng
(2023-09-26) |
4.30 | 29.25% | 714,700 | -133,033 | -2.1 |
13.79
19
18
|
24 tháng
(2022-10-03) |
4.78 | 33.60% | 802,968 | -127,933 | -2.0 |
10.96
19
18
|
36 tháng
(2021-10-06) |
2.83 | 17.48% | 1,164,729 | -119,133 | -1.8 |
10.96
21.46
18
|
60 tháng
(2019-10-17) |
6.16 | 48.03% | 1,707,831 | -111,553 | -1.5 |
9.63
21.46
18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
14/02/2019 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
13/02/2019 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
12/02/2019 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
11/02/2019 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
01/02/2019 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
31/01/2019 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
30/01/2019 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
29/01/2019 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
28/01/2019 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
25/01/2019 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
24/01/2019 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
23/01/2019 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
22/01/2019 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
21/01/2019 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
18/01/2019 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
17/01/2019 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
16/01/2019 |
19.20
|
400 | 20.79 | 20.79 | 19.14 | 0 | 0 | 0 | |
15/01/2019 |
20.79
|
0 | 20.79 | 20.79 | 20.79 | 0 | 0 | 0 | |
14/01/2019 |
20.79
|
0 | 20.79 | 20.79 | 20.79 | 0 | 0 | 0 | |
11/01/2019 |
20.79
|
0 | 20.79 | 20.79 | 20.79 | 0 | 0 | 0 | |
10/01/2019 |
20.79
|
0 | 20.79 | 20.79 | 20.79 | 0 | 0 | 0 | |
09/01/2019 |
20.79
|
0 | 20.79 | 20.79 | 20.79 | 0 | 0 | 0 | |
08/01/2019 |
20.79
|
0 | 20.79 | 20.79 | 20.79 | 0 | 0 | 0 | |
07/01/2019 |
20.79
|
0 | 20.79 | 20.79 | 20.79 | 0 | 0 | 0 | |
04/01/2019 |
20.79
|
0 | 20.79 | 20.79 | 20.79 | 0 | 0 | 0 | |
03/01/2019 |
20.79
|
0 | 20.79 | 20.79 | 20.79 | 0 | 0 | 0 | |
02/01/2019 |
20.79
|
0 | 20.79 | 20.79 | 20.79 | 0 | 0 | 0 | |
28/12/2018 |
20.79
|
0 | 20.79 | 20.79 | 20.79 | 0 | 0 | 0 | |
27/12/2018 |
20.79
|
0 | 20.79 | 20.79 | 20.79 | 0 | 0 | 0 | |
26/12/2018 |
20.79
|
0 | 20.79 | 20.79 | 20.79 | 0 | 0 | 0 | |
25/12/2018 |
20.79
|
900 | 21.89 | 21.89 | 19.75 | 200 | 100 | 0.0 | |
24/12/2018 |
21.89
|
0 | 21.89 | 21.89 | 21.89 | 0 | 0 | 0 | |
21/12/2018 |
21.89
|
0 | 21.89 | 21.89 | 21.89 | 0 | 0 | 0 | |
20/12/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
20/12/2018 |
21.89
|
0 | 21.89 | 21.89 | 21.89 | 0 | 0 | 0 | |
19/12/2018 |
21.89
|
0 | 21.89 | 21.89 | 21.89 | 0 | 0 | 0 | |
18/12/2018 |
21.89
|
1,500 | 21.95 | 22.24 | 19.81 | 200 | 500 | -0.0 | |
17/12/2018 |
21.95
|
0 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 | |
14/12/2018 |
21.95
|
200 | 21.35 | 21.95 | 21.95 | 200 | 0 | 0.0 | |
13/12/2018 |
21.35
|
0 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
12/12/2018 |
21.35
|
0 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
11/12/2018 |
21.35
|
0 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
10/12/2018 |
21.35
|
0 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
07/12/2018 |
21.35
|
0 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
06/12/2018 |
21.35
|
0 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
05/12/2018 |
21.35
|
100 | 20.94 | 21.35 | 21.35 | 100 | 0 | 0.0 | |
04/12/2018 |
20.94
|
100 | 19.75 | 20.94 | 20.94 | 100 | 0 | 0.0 | |
03/12/2018 |
19.75
|
200 | 21.47 | 21.47 | 19.75 | 0 | 0 | 0 | |
30/11/2018 |
21.47
|
2,300 | 21.65 | 21.65 | 21.47 | 3,300 | 0 | 0.0 | |
29/11/2018 |
21.65
|
3,300 | 20.40 | 21.65 | 21.65 | 3,300 | 0 | 0.1 | |
28/11/2018 |
20.40
|
500 | 19.63 | 20.40 | 20.40 | 0 | 0 | 0 | |
27/11/2018 |
19.63
|
600 | 20.34 | 21.65 | 19.63 | 200 | 0 | 0.0 | |
26/11/2018 |
20.34
|
200 | 20.46 | 20.46 | 20.34 | 200 | 0 | 0.0 | |
23/11/2018 |
20.46
|
300 | 19.87 | 20.46 | 20.46 | 300 | 0 | 0.0 | |
22/11/2018 |
19.87
|
720 | 19.75 | 19.87 | 19.87 | 700 | 0 | 0.0 | |
21/11/2018 |
19.75
|
400 | 20.28 | 20.28 | 18.26 | 200 | 0 | 0.0 | |
20/11/2018 |
20.28
|
400 | 20.40 | 20.64 | 19.03 | 300 | 0 | 0.0 | |
19/11/2018 |
20.40
|
1,500 | 20.40 | 20.94 | 18.50 | 200 | 0 | 0.0 | |
16/11/2018 |
20.40
|
200 | 20.58 | 20.58 | 20.40 | 200 | 0 | 0.0 | |
15/11/2018 |
20.58
|
224 | 20.64 | 21.35 | 20.58 | 200 | 0 | 0.0 | |
14/11/2018 |
20.64
|
200 | 20.76 | 20.76 | 20.64 | 200 | 0 | 0.0 | |
13/11/2018 |
20.76
|
140 | 20.76 | 20.76 | 20.76 | 100 | 0 | 0.0 | |
12/11/2018 |
20.76
|
100 | 20.76 | 20.76 | 20.76 | 100 | 0 | 0.0 | |
09/11/2018 |
20.76
|
0 | 20.76 | 20.76 | 20.76 | 0 | 0 | 0 | |
08/11/2018 |
20.76
|
400 | 19.75 | 21.17 | 20.76 | 300 | 0 | 0.0 | |
07/11/2018 |
19.75
|
300 | 21.89 | 21.89 | 19.75 | 0 | 0 | 0 | |
06/11/2018 |
21.89
|
0 | 21.89 | 21.89 | 21.89 | 0 | 0 | 0 | |
05/11/2018 |
21.89
|
1,200 | 21.23 | 21.89 | 19.15 | 100 | 0 | 0.0 | |
02/11/2018 |
21.23
|
100 | 19.98 | 21.23 | 21.23 | 100 | 0 | 0.0 | |
01/11/2018 |
19.98
|
100 | 22.13 | 22.13 | 19.98 | 0 | 0 | 0 | |
31/10/2018 |
22.13
|
100 | 21.83 | 22.13 | 22.13 | 100 | 0 | 0.0 | |
30/10/2018 |
21.83
|
500 | 22.24 | 22.42 | 20.10 | 300 | 100 | 0.0 | |
29/10/2018 |
22.24
|
1,000 | 21.95 | 23.20 | 19.93 | 300 | 100 | 0.0 | |
26/10/2018 |
21.95
|
300 | 23.14 | 23.14 | 21.95 | 300 | 0 | 0.0 | |
25/10/2018 |
23.14
|
100 | 22.54 | 23.14 | 23.14 | 100 | 0 | 0.0 | |
24/10/2018 |
22.54
|
100 | 22.54 | 22.54 | 22.54 | 100 | 0 | 0.0 | |
23/10/2018 |
22.54
|
1,400 | 22.54 | 23.73 | 20.34 | 200 | 400 | -0.0 | |
22/10/2018 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
19/10/2018 |
22.54
|
300 | 22.36 | 22.54 | 20.16 | 100 | 200 | -0.0 | |
18/10/2018 |
22.36
|
100 | 22.48 | 22.48 | 22.36 | 100 | 0 | 0.0 | |
17/10/2018 |
22.48
|
0 | 22.48 | 22.48 | 22.48 | 0 | 0 | 0 | |
16/10/2018 |
22.48
|
100 | 21.83 | 22.48 | 22.48 | 100 | 0 | 0.0 | |
15/10/2018 |
21.83
|
0 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 | |
12/10/2018 |
21.83
|
100 | 21.29 | 21.83 | 21.83 | 100 | 0 | 0.0 | |
11/10/2018 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
10/10/2018 |
21.29
|
100 | 19.69 | 21.29 | 21.29 | 100 | 0 | 0.0 | |
09/10/2018 |
19.69
|
100 | 21.35 | 21.35 | 19.69 | 0 | 0 | 0 | |
08/10/2018 |
21.35
|
110 | 21.35 | 21.35 | 21.35 | 100 | 0 | 0.0 | |
05/10/2018 |
21.35
|
100 | 19.69 | 21.35 | 21.35 | 100 | 0 | 0.0 | |
04/10/2018 |
19.69
|
40 | 19.69 | 19.69 | 19.69 | 0 | 0 | 0 | |
03/10/2018 |
19.69
|
10 | 19.69 | 19.69 | 19.69 | 0 | 0 | 0 | |
02/10/2018 |
19.69
|
0 | 19.69 | 19.69 | 19.69 | 0 | 0 | 0 | |
01/10/2018 |
19.69
|
100 | 21.65 | 21.65 | 19.69 | 100 | 0 | 0.0 | |
28/09/2018 |
21.65
|
500 | 21.53 | 21.65 | 21.65 | 500 | 0 | 0.0 | |
27/09/2018 |
21.53
|
400 | 21.83 | 21.83 | 19.69 | 200 | 100 | 0.0 | |
26/09/2018 |
21.83
|
200 | 20.82 | 21.83 | 21.83 | 200 | 0 | 0.0 | |
25/09/2018 |
20.82
|
104 | 20.82 | 20.82 | 20.82 | 0 | 0 | 0 | |
24/09/2018 |
20.82
|
100 | 22.54 | 22.54 | 20.82 | 100 | 0 | 0.0 | |
21/09/2018 |
22.54
|
201 | 21.29 | 22.54 | 22.54 | 200 | 0 | 0.0 | |
20/09/2018 |
21.29
|
100 | 21.29 | 21.29 | 21.29 | 100 | 0 | 0.0 |