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) |
-0.30 | -1.70% | 13,000 | 0 | -0 |
16.70
18.90
17.30
|
2 tháng
(2024-07-22) |
-1 | -5.46% | 20,000 | 0 | -0 |
16.70
19
17.30
|
3 tháng
(2024-06-24) |
-2.59 | -13.03% | 32,300 | 0 | -0.0 |
16.70
19.89
17.30
|
6 tháng
(2024-03-25) |
-0.60 | -3.36% | 74,900 | -64 | -0.0 |
16.70
19.89
17.30
|
12 tháng
(2023-09-26) |
1.49 | 9.40% | 210,100 | -44 | -0.0 |
14.42
19.89
17.30
|
24 tháng
(2022-10-03) |
-9.59 | -35.66% | 944,458 | 56 | 0.0 |
13.97
28.81
17.30
|
36 tháng
(2021-10-06) |
2.93 | 20.37% | 2,975,315 | -2,332 | -0.1 |
13.97
38.01
17.30
|
60 tháng
(2019-10-17) |
3.77 | 27.89% | 3,504,675 | -2,402 | -0.1 |
11.04
38.01
17.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
14/02/2019 |
14.15
|
600 | 14.06 | 14.15 | 14.15 | 0 | 0 | 0 | |
13/02/2019 |
14.06
|
300 | 13.26 | 14.06 | 13.62 | 0 | 0 | 0 | |
12/02/2019 |
13.26
|
0 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 | |
11/02/2019 |
13.26
|
0 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 | |
01/02/2019 |
13.26
|
0 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 | |
31/01/2019 |
13.26
|
1,000 | 14.23 | 14.23 | 13.26 | 0 | 0 | 0 | |
30/01/2019 |
14.23
|
10 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
29/01/2019 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
28/01/2019 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
25/01/2019 |
14.23
|
1,000 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
24/01/2019 |
14.23
|
5,008 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
23/01/2019 |
14.23
|
558 | 15.30 | 15.30 | 14.23 | 0 | 0 | 0 | |
22/01/2019 |
15.30
|
18,800 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
21/01/2019 |
15.30
|
1,000 | 15.47 | 15.47 | 15.30 | 0 | 0 | 0 | |
18/01/2019 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
17/01/2019 |
15.47
|
80 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
16/01/2019 |
15.47
|
200 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
15/01/2019 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
14/01/2019 |
15.47
|
100 | 15.21 | 15.47 | 15.47 | 0 | 0 | 0 | |
11/01/2019 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
10/01/2019: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
10/01/2019 |
15.21
|
1,365 | 16.27 | 16.27 | 15.21 | 0 | 0 | 0 | |
09/01/2019 |
16.27
|
500 | 15.67 | 16.27 | 16.27 | 0 | 0 | 0 | |
08/01/2019 |
15.67
|
300 | 15.92 | 15.92 | 15.67 | 0 | 0 | 0 | |
07/01/2019 |
15.92
|
400 | 14.80 | 15.92 | 15.92 | 0 | 0 | 0 | |
04/01/2019 |
14.80
|
100 | 14.37 | 14.80 | 14.80 | 0 | 0 | 0 | |
03/01/2019 |
14.37
|
300 | 15.67 | 15.67 | 14.37 | 0 | 0 | 0 | |
02/01/2019 |
15.67
|
1,040 | 14.80 | 15.92 | 15.67 | 0 | 0 | 0 | |
28/12/2018 |
14.80
|
200 | 15.92 | 15.92 | 14.80 | 0 | 0 | 0 | |
27/12/2018 |
15.92
|
1,010 | 15.32 | 15.92 | 15.92 | 0 | 0 | 0 | |
26/12/2018 |
15.32
|
0 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 | |
25/12/2018 |
15.32
|
0 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 | |
24/12/2018 |
15.32
|
0 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 | |
21/12/2018 |
15.32
|
0 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 | |
20/12/2018 |
15.32
|
36 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 | |
19/12/2018 |
15.32
|
8 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 | |
18/12/2018 |
15.32
|
0 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 | |
17/12/2018 |
15.32
|
0 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 | |
14/12/2018 |
15.32
|
0 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 | |
13/12/2018 |
15.32
|
300 | 15.49 | 15.49 | 15.32 | 0 | 0 | 0 | |
12/12/2018 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
11/12/2018 |
15.49
|
600 | 16.27 | 16.27 | 15.49 | 0 | 0 | 0 | |
10/12/2018 |
16.27
|
200 | 16.35 | 16.35 | 14.89 | 0 | 0 | 0 | |
07/12/2018 |
16.35
|
8 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 | |
06/12/2018 |
16.35
|
40 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 | |
05/12/2018 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 | |
04/12/2018 |
16.35
|
908 | 17.04 | 17.04 | 16.35 | 0 | 0 | 0 | |
03/12/2018 |
17.04
|
1,416 | 15.67 | 17.04 | 14.46 | 0 | 0 | 0 | |
30/11/2018 |
15.67
|
32 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 | |
29/11/2018 |
15.67
|
18 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 | |
28/11/2018 |
15.67
|
0 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 | |
27/11/2018 |
15.67
|
132 | 15.92 | 15.92 | 15.67 | 0 | 0 | 0 | |
26/11/2018 |
15.92
|
0 | 15.92 | 15.92 | 15.92 | 0 | 0 | 0 | |
23/11/2018 |
15.92
|
3 | 15.92 | 15.92 | 15.92 | 0 | 0 | 0 | |
22/11/2018 |
15.92
|
524 | 15.92 | 15.92 | 15.92 | 0 | 0 | 0 | |
21/11/2018 |
15.92
|
333 | 16.35 | 16.35 | 15.92 | 0 | 0 | 0 | |
20/11/2018 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 | |
19/11/2018 |
16.35
|
17,903 | 16.61 | 17.99 | 16.18 | 0 | 0 | 0 | |
16/11/2018 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
15/11/2018 |
16.61
|
8,400 | 15.23 | 16.61 | 15.32 | 0 | 0 | 0 | |
14/11/2018 |
15.23
|
0 | 15.23 | 15.23 | 15.23 | 0 | 0 | 0 | |
13/11/2018 |
15.23
|
0 | 15.23 | 15.23 | 15.23 | 0 | 0 | 0 | |
12/11/2018 |
15.23
|
15 | 15.23 | 15.23 | 15.23 | 0 | 0 | 0 | |
09/11/2018 |
15.23
|
6,100 | 15.23 | 15.23 | 15.06 | 0 | 0 | 0 | |
08/11/2018 |
15.23
|
1 | 15.23 | 15.23 | 15.23 | 0 | 0 | 0 | |
07/11/2018 |
15.23
|
1,700 | 14.98 | 15.23 | 14.98 | 0 | 0 | 0 | |
06/11/2018 |
14.98
|
3,800 | 15.06 | 15.23 | 14.98 | 0 | 0 | 0 | |
05/11/2018 |
15.06
|
0 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 | |
02/11/2018 |
15.06
|
200 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 | |
01/11/2018 |
15.06
|
0 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 | |
31/10/2018 |
15.06
|
150 | 15.49 | 15.49 | 15.06 | 0 | 0 | 0 | |
30/10/2018 |
15.49
|
12,300 | 15.32 | 16.78 | 14.63 | 0 | 0 | 0 | |
29/10/2018 |
15.32
|
100 | 14.03 | 15.32 | 15.32 | 0 | 0 | 0 | |
26/10/2018 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
25/10/2018 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
24/10/2018 |
14.03
|
100 | 14.98 | 14.98 | 14.03 | 0 | 0 | 0 | |
23/10/2018 |
14.98
|
500 | 15.06 | 15.06 | 14.98 | 0 | 0 | 0 | |
22/10/2018 |
15.06
|
0 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 | |
19/10/2018 |
15.06
|
100 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 | |
18/10/2018 |
15.06
|
0 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 | |
17/10/2018 |
15.06
|
0 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 | |
16/10/2018 |
15.06
|
0 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 | |
15/10/2018 |
15.06
|
0 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 | |
12/10/2018 |
15.06
|
0 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 | |
11/10/2018 |
15.06
|
0 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 | |
10/10/2018 |
15.06
|
900 | 15.23 | 15.23 | 15.06 | 0 | 0 | 0 | |
09/10/2018 |
15.23
|
6,005 | 15.15 | 15.49 | 15.06 | 0 | 0 | 0 | |
08/10/2018 |
15.15
|
1,900 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 | |
05/10/2018 |
15.15
|
3,920 | 15.06 | 15.15 | 15.06 | 0 | 0 | 0 | |
04/10/2018 |
15.06
|
2,532 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 | |
03/10/2018 |
15.06
|
0 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 | |
02/10/2018 |
15.06
|
3,200 | 14.72 | 15.23 | 15.06 | 0 | 0 | 0 | |
01/10/2018 |
14.72
|
4,810 | 14.98 | 14.98 | 14.72 | 0 | 0 | 0 | |
28/09/2018 |
14.98
|
5,000 | 14.98 | 14.98 | 14.89 | 0 | 100 | -0.0 | |
27/09/2018 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
26/09/2018 |
14.98
|
1,200 | 14.89 | 14.98 | 14.89 | 0 | 0 | 0 | |
25/09/2018 |
14.89
|
1,380 | 14.89 | 14.98 | 14.89 | 0 | 0 | 0 | |
24/09/2018 |
14.89
|
1,000 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 | |
21/09/2018 |
14.89
|
0 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 | |
20/09/2018 |
14.89
|
1,000 | 14.63 | 14.89 | 14.89 | 0 | 0 | 0 |