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) |
-5.90 | -10.26% | 13,000 | 0 | 0 |
49
57.50
51.60
|
2 tháng
(2024-07-22) |
-9.40 | -15.41% | 20,600 | 0 | 0 |
49
61
51.60
|
3 tháng
(2024-06-21) |
-6.40 | -11.03% | 22,600 | 0 | 0 |
49
61
51.60
|
6 tháng
(2024-03-25) |
-9.40 | -15.41% | 63,114 | -500 | -0.0 |
49
70
51.60
|
12 tháng
(2023-09-25) |
13.40 | 35.09% | 154,440 | -600 | -0.0 |
36.79
70
51.60
|
24 tháng
(2022-09-30) |
20.80 | 67.51% | 242,126 | -1,400 | -0.1 |
27.19
70
51.60
|
36 tháng
(2021-10-05) |
19.34 | 59.96% | 400,286 | 6,200 | 0.3 |
26.50
70
51.60
|
60 tháng
(2019-10-16) |
33.35 | 182.80% | 854,116 | -100 | -0.1 |
13.84
70
51.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2019 |
15.10
|
1,000 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
13/02/2019 |
14.98
|
600 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
12/02/2019 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 | |
11/02/2019 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 | |
01/02/2019 |
13.07
|
100 | 13.07 | 13.07 | 13.07 | 0 | 100 | -0.0 | |
31/01/2019 |
15.33
|
300 | 15.33 | 15.33 | 15.33 | 0 | 0 | 0 | |
30/01/2019 |
13.36
|
100 | 13.36 | 13.36 | 13.36 | 0 | 100 | -0.0 | |
29/01/2019 |
15.68
|
0 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 | |
28/01/2019 |
15.68
|
3,800 | 15.74 | 15.74 | 15.68 | 700 | 0 | 0.0 | |
25/01/2019 |
15.74
|
700 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
24/01/2019 |
15.68
|
1,800 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 | |
23/01/2019 |
15.68
|
400 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 | |
22/01/2019 |
15.68
|
400 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 | |
21/01/2019 |
15.68
|
1,400 | 15.68 | 15.68 | 15.68 | 1,400 | 0 | 0.0 | |
18/01/2019 |
15.68
|
2,800 | 15.62 | 15.68 | 15.62 | 500 | 0 | 0.0 | |
17/01/2019 |
15.62
|
500 | 15.56 | 15.62 | 15.56 | 0 | 0 | 0 | |
16/01/2019 |
15.16
|
5,700 | 13.76 | 15.16 | 13.76 | 0 | 100 | -0.0 | |
15/01/2019 |
15.68
|
0 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 | |
14/01/2019 |
15.68
|
400 | 15.68 | 15.68 | 15.68 | 400 | 0 | 0.0 | |
11/01/2019 |
15.68
|
400 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 | |
10/01/2019 |
15.10
|
2,700 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
09/01/2019 |
13.94
|
7,000 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
08/01/2019 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
07/01/2019 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
04/01/2019 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
03/01/2019 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
02/01/2019 |
12.83
|
100 | 12.83 | 12.83 | 12.83 | 0 | 100 | -0.0 | |
28/12/2018 |
15.10
|
6,600 | 13.07 | 15.10 | 13.07 | 0 | 100 | -0.0 | |
27/12/2018 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
26/12/2018 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
25/12/2018 |
14.87
|
900 | 15.10 | 15.10 | 14.87 | 700 | 0 | 0.0 | |
24/12/2018 |
14.87
|
2,000 | 14.87 | 14.87 | 14.87 | 2,000 | 0 | 0.1 | |
21/12/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
21/12/2018 |
14.87
|
4,600 | 15.62 | 15.62 | 14.87 | 1,600 | 0 | 0.0 | |
20/12/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
20/12/2018 |
14.75
|
5,800 | 13.93 | 14.75 | 13.93 | 1,000 | 0 | 0.0 | |
19/12/2018 |
13.49
|
2,500 | 13.90 | 13.90 | 13.18 | 0 | 0 | 0 | |
18/12/2018 |
12.92
|
1,600 | 11.94 | 12.92 | 11.94 | 0 | 100 | -0.0 | |
17/12/2018 |
14.06
|
2,800 | 14.06 | 14.06 | 13.95 | 1,800 | 0 | 0.0 | |
14/12/2018 |
13.95
|
4,400 | 14.06 | 14.21 | 13.95 | 2,400 | 0 | 0.1 | |
13/12/2018 |
14.11
|
2,400 | 13.95 | 14.47 | 13.95 | 0 | 0 | 0 | |
12/12/2018 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
11/12/2018 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
10/12/2018 |
12.82
|
3,000 | 12.82 | 12.82 | 12.82 | 1,000 | 0 | 0.0 | |
07/12/2018 |
12.82
|
3,000 | 12.82 | 12.82 | 12.82 | 2,000 | 0 | 0.0 | |
06/12/2018 |
12.82
|
1,200 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
05/12/2018 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
04/12/2018 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
03/12/2018 |
11.16
|
100 | 11.16 | 11.16 | 11.16 | 0 | 100 | -0.0 | |
30/11/2018 |
13.13
|
10 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 | |
29/11/2018 |
13.13
|
100 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 | |
28/11/2018 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
27/11/2018 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
26/11/2018 |
11.42
|
100 | 11.42 | 11.42 | 11.42 | 0 | 100 | -0.0 | |
23/11/2018 |
13.44
|
800 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 | |
22/11/2018 |
13.44
|
200 | 10.49 | 13.44 | 10.49 | 0 | 100 | -0.0 | |
21/11/2018 |
12.30
|
500 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
20/11/2018 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
19/11/2018 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
16/11/2018 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
15/11/2018 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
14/11/2018 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
13/11/2018 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
12/11/2018 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
09/11/2018 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
08/11/2018 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
07/11/2018 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
06/11/2018 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
05/11/2018 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
02/11/2018 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
01/11/2018 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
31/10/2018 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
30/10/2018 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
29/10/2018 |
10.70
|
100 | 10.70 | 10.70 | 10.70 | 0 | 100 | -0.0 | |
26/10/2018 |
12.51
|
500 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 | |
25/10/2018 |
11.42
|
200 | 10.34 | 11.42 | 10.34 | 0 | 100 | -0.0 | |
24/10/2018 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
23/10/2018 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
22/10/2018 |
11.42
|
1,510 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
19/10/2018 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
18/10/2018 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
17/10/2018 |
11.42
|
10 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
16/10/2018 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
15/10/2018 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
12/10/2018 |
11.42
|
100 | 11.42 | 11.42 | 11.42 | 0 | 100 | -0.0 | |
11/10/2018 |
13.18
|
10 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
10/10/2018 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
09/10/2018 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
08/10/2018 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
05/10/2018 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
04/10/2018 |
13.18
|
443 | 13.18 | 13.18 | 13.18 | 400 | 0 | 0.0 | |
03/10/2018 |
13.18
|
700 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
02/10/2018 |
13.18
|
1,000 | 12.92 | 13.18 | 12.92 | 500 | 0 | 0.0 | |
01/10/2018 |
12.92
|
500 | 12.92 | 12.92 | 12.92 | 500 | 0 | 0.0 | |
28/09/2018 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 | |
27/09/2018 |
12.92
|
400 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 | |
26/09/2018 |
12.40
|
400 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
25/09/2018 |
12.40
|
43 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
24/09/2018 |
12.40
|
500 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
21/09/2018 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 | |
20/09/2018 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 | |
19/09/2018 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |