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) |
-0.50 | -2.33% | 15,600 | 0 | 0 |
21
22
21
|
2 tháng
(2024-07-22) |
0.33 | 1.60% | 19,600 | 0 | 0 |
19.50
22
21
|
3 tháng
(2024-06-21) |
-1.43 | -6.35% | 33,500 | 0 | 0 |
19.50
22.43
21
|
6 tháng
(2024-03-25) |
-6.30 | -23.08% | 48,400 | 0 | 0 |
19.50
27.30
21
|
12 tháng
(2023-09-25) |
0.08 | 0.38% | 83,242 | 0 | 0 |
19.50
46.80
21
|
24 tháng
(2022-09-30) |
-1.45 | -6.45% | 265,667 | 0 | 0 |
19.50
62.29
21
|
36 tháng
(2021-10-05) |
-0.81 | -3.70% | 373,709 | 0 | 0 |
16.98
62.29
21
|
60 tháng
(2019-10-16) |
4.31 | 25.85% | 902,278 | 0 | 0 |
14.47
62.29
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
11.92
|
8,300 | 11.76 | 14.30 | 11.76 | 0 | 0 | 0 | |
14/02/2019 |
12.71
|
600 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 | |
13/02/2019 |
14.06
|
400 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
12/02/2019 |
14.94
|
5,000 | 14.94 | 14.94 | 14.94 | 0 | 0 | 0 | |
11/02/2019 |
13.67
|
600 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
01/02/2019 |
14.70
|
100 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
31/01/2019 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
30/01/2019 |
13.67
|
600 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
29/01/2019 |
14.06
|
700 | 14.78 | 14.78 | 14.06 | 0 | 0 | 0 | |
28/01/2019 |
13.67
|
800 | 13.59 | 13.67 | 13.59 | 0 | 0 | 0 | |
25/01/2019 |
13.98
|
900 | 13.91 | 13.98 | 13.91 | 0 | 0 | 0 | |
24/01/2019 |
15.02
|
100 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 | |
23/01/2019 |
13.98
|
1,500 | 13.67 | 14.30 | 13.67 | 0 | 0 | 0 | |
22/01/2019 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
21/01/2019 |
15.10
|
100 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
18/01/2019 |
13.27
|
0 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 | |
17/01/2019 |
14.46
|
2,500 | 14.46 | 14.46 | 12.71 | 0 | 0 | 0 | |
16/01/2019 |
14.46
|
1,100 | 14.38 | 14.46 | 14.38 | 0 | 0 | 0 | |
15/01/2019 |
15.49
|
6,100 | 15.18 | 16.61 | 15.18 | 0 | 0 | 0 | |
14/01/2019 |
15.10
|
100 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
11/01/2019 |
13.59
|
0 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
10/01/2019 |
13.59
|
300 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
09/01/2019 |
14.14
|
700 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
08/01/2019 |
15.42
|
3,000 | 12.63 | 15.42 | 12.63 | 0 | 0 | 0 | |
07/01/2019 |
13.59
|
0 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
04/01/2019 |
13.59
|
600 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
03/01/2019 |
13.98
|
6,700 | 13.91 | 17.32 | 13.91 | 0 | 0 | 0 | |
02/01/2019 |
15.49
|
1,018 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
28/12/2018 |
18.91
|
16,650 | 17.48 | 19.39 | 15.18 | 0 | 0 | 0 | |
27/12/2018 |
17.88
|
10,500 | 15.89 | 17.96 | 15.89 | 0 | 0 | 0 | |
26/12/2018 |
15.81
|
2,700 | 15.10 | 15.81 | 15.10 | 0 | 0 | 0 | |
25/12/2018 |
14.94
|
9,900 | 12.79 | 14.94 | 12.79 | 0 | 0 | 0 | |
24/12/2018 |
12.87
|
400 | 13.83 | 13.83 | 12.87 | 0 | 0 | 0 | |
21/12/2018 |
12.71
|
2,700 | 11.60 | 12.71 | 11.60 | 0 | 0 | 0 | |
20/12/2018 |
13.11
|
10,400 | 13.03 | 13.59 | 10.25 | 0 | 0 | 0 | |
19/12/2018 |
11.84
|
600 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 | |
18/12/2018 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
17/12/2018 |
13.67
|
100 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
14/12/2018 |
12.00
|
500 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
13/12/2018 |
13.11
|
1,800 | 11.52 | 13.35 | 11.52 | 0 | 0 | 0 | |
12/12/2018 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
11/12/2018 |
13.19
|
6,500 | 12.79 | 13.19 | 12.79 | 0 | 0 | 0 | |
10/12/2018 |
13.75
|
100 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
07/12/2018 |
12.00
|
500 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
06/12/2018 |
14.14
|
6,200 | 12.08 | 14.14 | 12.08 | 0 | 0 | 0 | |
05/12/2018 |
13.67
|
500 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
04/12/2018 |
14.14
|
100 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
03/12/2018 |
13.19
|
500 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
30/11/2018 |
13.98
|
0 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 | |
29/11/2018 |
13.91
|
1,200 | 14.46 | 14.46 | 13.91 | 0 | 0 | 0 | |
28/11/2018 |
13.91
|
700 | 14.30 | 14.30 | 13.91 | 0 | 0 | 0 | |
27/11/2018 |
13.59
|
600 | 14.46 | 14.46 | 13.59 | 0 | 0 | 0 | |
26/11/2018 |
13.59
|
600 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
23/11/2018 |
14.54
|
1,200 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
22/11/2018 |
13.59
|
1,000 | 15.10 | 15.10 | 13.59 | 0 | 0 | 0 | |
21/11/2018 |
15.02
|
100 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 | |
20/11/2018 |
13.91
|
1,000 | 14.70 | 14.70 | 13.91 | 0 | 0 | 0 | |
19/11/2018 |
13.51
|
900 | 11.12 | 14.14 | 11.12 | 0 | 0 | 0 | |
16/11/2018 |
12.63
|
1,500 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 | |
15/11/2018: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
15/11/2018 |
14.86
|
100 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 | |
14/11/2018 |
13.83
|
800 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
13/11/2018 |
13.75
|
400 | 14.28 | 14.28 | 13.75 | 0 | 0 | 0 | |
12/11/2018 |
13.90
|
2,400 | 14.90 | 14.90 | 13.90 | 0 | 0 | 0 | |
09/11/2018 |
13.90
|
1,100 | 14.51 | 14.51 | 13.90 | 0 | 0 | 0 | |
08/11/2018 |
13.90
|
500 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
07/11/2018 |
15.66
|
100 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
06/11/2018 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 | |
05/11/2018 |
14.51
|
1,400 | 12.99 | 14.51 | 12.99 | 0 | 0 | 0 | |
02/11/2018 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
01/11/2018 |
14.51
|
1,200 | 14.51 | 14.59 | 14.51 | 0 | 0 | 0 | |
31/10/2018 |
16.96
|
300 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 | |
30/10/2018 |
19.94
|
100 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 | |
29/10/2018 |
19.02
|
100 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 | |
26/10/2018 |
18.26
|
0 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0 | |
25/10/2018 |
18.26
|
200 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0 | |
24/10/2018 |
15.66
|
400 | 18.71 | 18.71 | 15.66 | 0 | 0 | 0 | |
23/10/2018 |
17.87
|
0 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 | |
22/10/2018 |
17.87
|
100 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 | |
19/10/2018 |
17.57
|
500 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
18/10/2018 |
14.59
|
1,600 | 18.26 | 18.26 | 14.59 | 0 | 0 | 0 | |
17/10/2018 |
16.04
|
900 | 19.78 | 19.78 | 16.04 | 0 | 0 | 0 | |
16/10/2018 |
18.33
|
1,000 | 18.33 | 18.33 | 18.33 | 0 | 0 | 0 | |
15/10/2018 |
16.04
|
100 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 | |
12/10/2018 |
15.28
|
0 | 15.28 | 15.28 | 15.28 | 0 | 0 | 0 | |
11/10/2018 |
15.58
|
4,800 | 14.51 | 15.66 | 14.51 | 0 | 0 | 0 | |
10/10/2018 |
16.19
|
100 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 | |
09/10/2018 |
15.96
|
320 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
08/10/2018 |
15.66
|
300 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
05/10/2018 |
15.51
|
100 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 | |
04/10/2018 |
14.74
|
600 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
03/10/2018 |
15.43
|
1,100 | 15.58 | 15.58 | 15.43 | 0 | 0 | 0 | |
02/10/2018 |
15.58
|
1,700 | 14.90 | 15.58 | 14.90 | 0 | 0 | 0 | |
01/10/2018 |
15.51
|
0 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 | |
28/09/2018 |
15.51
|
0 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 | |
27/09/2018 |
15.51
|
0 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 | |
26/09/2018 |
15.51
|
400 | 15.43 | 15.51 | 15.43 | 0 | 0 | 0 | |
25/09/2018 |
15.43
|
2,200 | 14.59 | 15.43 | 14.51 | 0 | 0 | 0 | |
24/09/2018 |
15.43
|
100 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 | |
21/09/2018 |
14.51
|
1,000 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
20/09/2018 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |