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) |
0.05 | 0.21% | 86,800 | 0 | 0 |
23.30
24.20
23.55
|
2 tháng
(2024-07-22) |
0.15 | 0.64% | 207,500 | 0 | 0 |
23.30
24.45
23.55
|
3 tháng
(2024-06-24) |
-0.50 | -2.08% | 345,500 | 0 | 0 |
23.30
25.55
23.55
|
6 tháng
(2024-03-25) |
0.97 | 4.28% | 625,300 | -15,600 | -0.4 |
21.69
25.55
23.55
|
12 tháng
(2023-09-26) |
2.05 | 9.53% | 1,218,900 | -36,000 | -0.8 |
21.08
25.55
23.55
|
24 tháng
(2022-10-03) |
3.20 | 15.75% | 3,265,200 | -58,952 | -1.7 |
19.42
25.55
23.55
|
36 tháng
(2021-10-06) |
3.04 | 14.82% | 8,706,500 | -1,125,273 | -61.9 |
19.42
25.86
23.55
|
60 tháng
(2019-10-17) |
7.86 | 50.08% | 10,361,480 | -1,201,353 | -67.2 |
14.12
25.86
23.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
14/02/2019 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
13/02/2019 |
15.82
|
30 | 15.50 | 15.82 | 15.82 | 0 | 0 | 0 | |
12/02/2019 |
15.50
|
3,570 | 16.29 | 16.29 | 15.50 | 0 | 0 | 0 | |
11/02/2019 |
16.29
|
5,560 | 16.77 | 17.94 | 16.29 | 0 | 0 | 0 | |
01/02/2019 |
16.77
|
10 | 16.86 | 16.86 | 16.77 | 0 | 0 | 0 | |
31/01/2019 |
16.86
|
10 | 15.79 | 16.86 | 16.86 | 0 | 0 | 0 | |
30/01/2019 |
15.79
|
30 | 14.93 | 15.79 | 15.79 | 0 | 0 | 0 | |
29/01/2019 |
14.93
|
2,100 | 14.87 | 15.88 | 14.87 | 0 | 0 | 0 | |
28/01/2019 |
14.87
|
4,000 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
25/01/2019 |
14.87
|
4,750 | 14.33 | 14.87 | 14.87 | 0 | 0 | 0 | |
24/01/2019 |
14.33
|
200 | 15.38 | 15.38 | 14.33 | 0 | 0 | 0 | |
23/01/2019 |
15.38
|
70 | 15.50 | 15.50 | 15.38 | 0 | 0 | 0 | |
22/01/2019 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
21/01/2019 |
15.50
|
2,800 | 15.35 | 15.60 | 15.50 | 0 | 0 | 0 | |
18/01/2019 |
15.35
|
20 | 16.29 | 16.29 | 15.35 | 0 | 0 | 0 | |
17/01/2019 |
16.29
|
10 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
16/01/2019 |
16.29
|
530 | 15.50 | 16.45 | 15.19 | 0 | 0 | 0 | |
15/01/2019 |
15.50
|
3,220 | 14.49 | 15.50 | 15.50 | 0 | 0 | 0 | |
14/01/2019 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
11/01/2019 |
14.49
|
6,060 | 14.32 | 15.31 | 14.49 | 0 | 0 | 0 | |
10/01/2019 |
14.32
|
10 | 15.35 | 15.35 | 14.32 | 0 | 0 | 0 | |
09/01/2019 |
15.35
|
1,810 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
08/01/2019 |
15.35
|
50 | 14.87 | 15.35 | 15.19 | 0 | 0 | 0 | |
07/01/2019 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
04/01/2019 |
14.87
|
500 | 14.90 | 14.90 | 14.87 | 0 | 0 | 0 | |
03/01/2019 |
14.90
|
1,000 | 15.50 | 15.50 | 14.90 | 0 | 0 | 0 | |
02/01/2019 |
15.50
|
80 | 15.69 | 15.69 | 15.50 | 0 | 0 | 0 | |
28/12/2018 |
15.69
|
12,970 | 15.73 | 15.76 | 14.81 | 0 | 6,960 | -0.3 | |
27/12/2018 |
15.73
|
10,610 | 15.19 | 15.82 | 15.60 | 0 | 0 | 0 | |
26/12/2018 |
15.19
|
7,440 | 14.87 | 15.19 | 15.03 | 0 | 0 | 0 | |
25/12/2018 |
14.87
|
6,500 | 14.78 | 14.87 | 14.30 | 0 | 0 | 0 | |
24/12/2018 |
14.78
|
100 | 14.78 | 14.78 | 14.78 | 0 | 90 | -0.0 | |
21/12/2018 |
14.78
|
1,300 | 14.36 | 14.78 | 14.62 | 0 | 0 | 0 | |
20/12/2018 |
14.36
|
0 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 | |
19/12/2018 |
14.36
|
170 | 14.71 | 14.71 | 14.18 | 0 | 0 | 0 | |
18/12/2018 |
14.71
|
1,150 | 14.36 | 14.71 | 14.55 | 0 | 0 | 0 | |
17/12/2018 |
14.36
|
10 | 14.30 | 14.36 | 14.36 | 0 | 0 | 0 | |
14/12/2018 |
14.30
|
580 | 14.27 | 14.62 | 14.30 | 0 | 0 | 0 | |
13/12/2018 |
14.27
|
10 | 14.24 | 14.27 | 14.27 | 0 | 0 | 0 | |
12/12/2018 |
14.24
|
0 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
11/12/2018 |
14.24
|
1,230 | 14.70 | 14.70 | 14.08 | 0 | 0 | 0 | |
10/12/2018 |
14.70
|
1,910 | 14.24 | 14.70 | 14.08 | 150 | 500 | -0.0 | |
07/12/2018 |
14.24
|
1,900 | 14.21 | 14.24 | 14.22 | 400 | 1,900 | -0.1 | |
06/12/2018 |
14.21
|
230 | 13.94 | 14.21 | 14.19 | 70 | 0 | 0.0 | |
05/12/2018 |
13.94
|
50 | 14.55 | 14.55 | 13.94 | 0 | 0 | 0 | |
04/12/2018 |
14.55
|
70 | 14.71 | 14.71 | 14.24 | 0 | 0 | 0 | |
03/12/2018 |
14.71
|
10 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
30/11/2018 |
14.71
|
30 | 13.84 | 14.71 | 14.71 | 0 | 0 | 0 | |
29/11/2018 |
13.84
|
1,020 | 14.87 | 14.87 | 13.84 | 0 | 0 | 0 | |
28/11/2018 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
27/11/2018 |
14.87
|
410 | 14.55 | 14.87 | 14.87 | 400 | 0 | 0.0 | |
26/11/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
26/11/2018 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
23/11/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
23/11/2018 |
14.55
|
2,000 | 14.25 | 14.55 | 14.55 | 0 | 0 | 0 | |
22/11/2018 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
21/11/2018 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
20/11/2018 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
19/11/2018 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
16/11/2018 |
14.25
|
10 | 14.09 | 14.25 | 14.25 | 0 | 0 | 0 | |
15/11/2018 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
14/11/2018 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
13/11/2018 |
14.09
|
480 | 14.21 | 14.21 | 14.09 | 0 | 0 | 0 | |
12/11/2018 |
14.21
|
270 | 14.55 | 14.55 | 14.21 | 0 | 0 | 0 | |
09/11/2018 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
08/11/2018 |
14.55
|
140 | 14.09 | 14.55 | 14.06 | 0 | 130 | -0.0 | |
07/11/2018 |
14.09
|
500 | 14.18 | 14.18 | 14.09 | 0 | 0 | 0 | |
06/11/2018 |
14.18
|
10 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
05/11/2018 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
02/11/2018 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
01/11/2018 |
14.18
|
10 | 14.25 | 14.25 | 14.18 | 0 | 0 | 0 | |
31/10/2018 |
14.25
|
10 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
30/10/2018 |
14.25
|
2,330 | 14.09 | 14.25 | 14.15 | 0 | 10 | -0.0 | |
29/10/2018 |
14.09
|
5,570 | 14.09 | 14.09 | 13.34 | 0 | 2,360 | -0.1 | |
26/10/2018 |
14.09
|
1,000 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
25/10/2018 |
14.09
|
500 | 14.25 | 14.25 | 14.09 | 0 | 0 | 0 | |
24/10/2018 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
23/10/2018 |
14.25
|
290 | 14.40 | 14.40 | 14.25 | 0 | 0 | 0 | |
22/10/2018 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
19/10/2018 |
14.40
|
500 | 14.25 | 14.40 | 14.40 | 0 | 0 | 0 | |
18/10/2018 |
14.25
|
100 | 14.55 | 14.55 | 14.25 | 0 | 0 | 0 | |
17/10/2018 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
16/10/2018 |
14.55
|
640 | 14.09 | 14.55 | 14.37 | 600 | 0 | 0.0 | |
15/10/2018 |
14.09
|
1,130 | 14.00 | 14.09 | 14.09 | 0 | 0 | 0 | |
12/10/2018 |
14.00
|
240 | 14.25 | 14.25 | 13.97 | 0 | 0 | 0 | |
11/10/2018 |
14.25
|
50 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
10/10/2018 |
14.25
|
10 | 14.55 | 14.55 | 14.25 | 0 | 0 | 0 | |
09/10/2018 |
14.55
|
8,010 | 14.55 | 14.55 | 13.84 | 0 | 3,050 | -0.1 | |
08/10/2018 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
05/10/2018 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
04/10/2018 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
03/10/2018 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
02/10/2018 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
01/10/2018 |
14.55
|
180 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
28/09/2018 |
14.55
|
1,050 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
27/09/2018 |
14.55
|
1,010 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
26/09/2018 |
14.55
|
2,640 | 14.55 | 14.55 | 14.41 | 0 | 0 | 0 | |
25/09/2018 |
14.55
|
2,010 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
24/09/2018 |
14.55
|
210 | 13.87 | 14.55 | 14.40 | 0 | 0 | 0 | |
21/09/2018 |
13.87
|
1,800 | 14.55 | 14.55 | 13.87 | 0 | 0 | 0 | |
20/09/2018 |
14.55
|
1,000 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 |