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) |
-1.36 | -4.46% | 11,300 | 0 | 0 |
28.25
30.36
29
|
2 tháng
(2024-07-22) |
-8.90 | -23.47% | 111,700 | 0 | 0 |
28.25
40.10
29
|
3 tháng
(2024-06-24) |
-3.12 | -9.71% | 160,300 | 0 | 0 |
28.25
40.10
29
|
6 tháng
(2024-03-25) |
-2.73 | -8.59% | 277,900 | -800 | -0.0 |
26.49
40.10
29
|
12 tháng
(2023-09-26) |
11.37 | 64.53% | 1,499,400 | -5,700 | -0.1 |
17.63
40.10
29
|
24 tháng
(2022-10-03) |
14.30 | 97.31% | 3,443,600 | -1,502 | 0.0 |
14.51
40.10
29
|
36 tháng
(2021-10-06) |
9.96 | 52.30% | 7,148,200 | -3,723 | 0.0 |
14.39
40.10
29
|
60 tháng
(2019-10-17) |
13.18 | 83.31% | 18,504,350 | -5,903 | -0.0 |
12.06
40.10
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
31/01/2019 |
14.34
|
58,940 | 14.71 | 15.16 | 14.34 | 0 | 3,800 | -0.1 | |
30/01/2019 |
14.71
|
18,780 | 13.77 | 14.71 | 14.26 | 0 | 0 | 0 | |
29/01/2019 |
13.77
|
148,460 | 14.26 | 15.25 | 13.77 | 0 | 0 | 0 | |
28/01/2019 |
14.26
|
76,760 | 13.36 | 14.26 | 12.71 | 0 | 0 | 0 | |
25/01/2019 |
13.36
|
14,520 | 13.93 | 14.02 | 13.36 | 0 | 0 | 0 | |
24/01/2019 |
13.93
|
12,230 | 14.80 | 14.80 | 13.93 | 0 | 0 | 0 | |
23/01/2019 |
14.80
|
226,540 | 13.85 | 14.80 | 13.81 | 160 | 0 | 0.0 | |
22/01/2019 |
13.85
|
85,180 | 13.69 | 14.63 | 13.85 | 0 | 0 | 0 | |
21/01/2019 |
13.69
|
9,910 | 14.43 | 14.55 | 13.52 | 630 | 0 | 0.0 | |
18/01/2019 |
14.43
|
63,630 | 13.61 | 14.55 | 12.87 | 0 | 0 | 0 | |
17/01/2019 |
13.61
|
110,400 | 13.57 | 13.93 | 12.71 | 0 | 0 | 0 | |
16/01/2019 |
13.57
|
32,900 | 13.93 | 13.93 | 12.99 | 0 | 0 | 0 | |
15/01/2019 |
13.93
|
15,770 | 13.40 | 13.93 | 12.99 | 0 | 4,150 | -0.1 | |
14/01/2019 |
13.40
|
28,850 | 14.34 | 14.75 | 13.40 | 0 | 0 | 0 | |
11/01/2019 |
14.34
|
125,400 | 14.75 | 15.57 | 14.10 | 0 | 0 | 0 | |
10/01/2019 |
14.75
|
424,790 | 14.51 | 15.49 | 14.51 | 0 | 3,600 | -0.1 | |
09/01/2019 |
14.51
|
321,050 | 13.57 | 14.51 | 13.44 | 0 | 3,100 | -0.1 | |
08/01/2019 |
13.57
|
197,400 | 12.71 | 13.57 | 12.46 | 0 | 0 | 0 | |
07/01/2019 |
12.71
|
117,780 | 11.97 | 12.79 | 11.89 | 0 | 0 | 0 | |
04/01/2019 |
11.97
|
50,330 | 11.48 | 12.25 | 11.64 | 0 | 0 | 0 | |
03/01/2019 |
11.48
|
79,270 | 11.31 | 12.09 | 11.31 | 0 | 0 | 0 | |
02/01/2019 |
11.31
|
94,780 | 11.07 | 11.80 | 11.23 | 0 | 0 | 0 | |
28/12/2018 |
11.07
|
69,570 | 11.19 | 11.89 | 11.07 | 50 | 0 | 0.0 | |
27/12/2018 |
11.19
|
89,490 | 10.74 | 11.48 | 10.98 | 10 | 0 | 0.0 | |
26/12/2018 |
10.74
|
35,320 | 11.39 | 11.64 | 10.62 | 0 | 0 | 0 | |
25/12/2018 |
11.39
|
47,270 | 11.02 | 11.48 | 10.74 | 0 | 0 | 0 | |
24/12/2018 |
11.02
|
18,050 | 10.74 | 11.02 | 10.82 | 0 | 0 | 0 | |
21/12/2018 |
10.74
|
5,510 | 10.66 | 10.82 | 10.66 | 0 | 0 | 0 | |
20/12/2018 |
10.66
|
5,010 | 10.94 | 10.94 | 10.66 | 0 | 0 | 0 | |
19/12/2018 |
10.94
|
60 | 10.82 | 10.94 | 10.82 | 0 | 0 | 0 | |
18/12/2018 |
10.82
|
50 | 10.49 | 11.07 | 10.66 | 0 | 0 | 0 | |
17/12/2018 |
10.49
|
2,510 | 11.15 | 11.15 | 10.49 | 0 | 0 | 0 | |
14/12/2018 |
11.15
|
0 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 | |
13/12/2018 |
11.15
|
16,020 | 10.57 | 11.27 | 10.57 | 0 | 0 | 0 | |
12/12/2018 |
10.57
|
200 | 11.07 | 11.07 | 10.57 | 0 | 0 | 0 | |
11/12/2018 |
11.07
|
3,410 | 10.82 | 11.07 | 10.74 | 0 | 390 | -0.0 | |
10/12/2018 |
10.82
|
1,530 | 10.98 | 10.98 | 10.82 | 0 | 0 | 0 | |
07/12/2018: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
07/12/2018 |
10.98
|
2,430 | 10.41 | 10.98 | 10.04 | 0 | 0 | 0 | |
06/12/2018 |
10.41
|
22,390 | 10.65 | 10.81 | 10.09 | 0 | 0 | 0 | |
05/12/2018 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
04/12/2018 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
03/12/2018 |
10.65
|
23,810 | 10.41 | 10.65 | 10.37 | 0 | 0 | 0 | |
30/11/2018 |
10.41
|
1,010 | 10.25 | 10.41 | 10.25 | 0 | 0 | 0 | |
29/11/2018 |
10.25
|
2,000 | 10.65 | 10.73 | 10.25 | 0 | 0 | 0 | |
28/11/2018 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
27/11/2018 |
10.65
|
27,930 | 10.29 | 10.65 | 10.33 | 0 | 0 | 0 | |
26/11/2018 |
10.29
|
6,460 | 10.57 | 10.81 | 10.29 | 0 | 0 | 0 | |
23/11/2018 |
10.57
|
11,200 | 10.41 | 10.57 | 10.57 | 0 | 0 | 0 | |
22/11/2018 |
10.41
|
22,540 | 10.65 | 10.65 | 10.25 | 0 | 0 | 0 | |
21/11/2018 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
20/11/2018 |
10.65
|
19,520 | 10.97 | 10.97 | 10.25 | 0 | 0 | 0 | |
19/11/2018 |
10.97
|
10 | 10.81 | 10.97 | 10.97 | 0 | 0 | 0 | |
16/11/2018 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
15/11/2018 |
10.81
|
10 | 10.37 | 10.81 | 10.81 | 0 | 0 | 0 | |
14/11/2018 |
10.37
|
49,770 | 10.33 | 10.41 | 10.33 | 0 | 0 | 0 | |
13/11/2018 |
10.33
|
11,250 | 10.65 | 10.65 | 10.25 | 0 | 0 | 0 | |
12/11/2018 |
10.65
|
1,210 | 10.97 | 11.01 | 10.65 | 0 | 0 | 0 | |
09/11/2018 |
10.97
|
15,920 | 10.65 | 11.21 | 10.65 | 0 | 0 | 0 | |
08/11/2018 |
10.65
|
20 | 10.53 | 10.65 | 10.61 | 0 | 0 | 0 | |
07/11/2018 |
10.53
|
40 | 10.41 | 10.53 | 9.81 | 0 | 0 | 0 | |
06/11/2018 |
10.41
|
1,510 | 10.33 | 10.41 | 10.33 | 0 | 0 | 0 | |
05/11/2018 |
10.33
|
40,230 | 10.61 | 10.65 | 10.25 | 0 | 0 | 0 | |
02/11/2018 |
10.61
|
25,110 | 10.73 | 10.73 | 10.29 | 0 | 0 | 0 | |
01/11/2018 |
10.73
|
2,630 | 10.41 | 10.81 | 10.73 | 0 | 0 | 0 | |
31/10/2018 |
10.41
|
37,550 | 10.25 | 10.41 | 10.17 | 0 | 500 | -0.0 | |
30/10/2018 |
10.25
|
69,340 | 10.41 | 10.49 | 10.17 | 0 | 0 | 0 | |
29/10/2018 |
10.41
|
10 | 10.25 | 10.41 | 10.41 | 0 | 0 | 0 | |
26/10/2018 |
10.25
|
220 | 10.41 | 10.41 | 10.25 | 0 | 0 | 0 | |
25/10/2018 |
10.41
|
10 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
24/10/2018 |
10.41
|
11,310 | 10.41 | 10.41 | 9.77 | 0 | 0 | 0 | |
23/10/2018 |
10.41
|
46,590 | 10.73 | 10.73 | 10.25 | 0 | 0 | 0 | |
22/10/2018 |
10.73
|
23,380 | 10.57 | 10.89 | 10.17 | 0 | 0 | 0 | |
19/10/2018 |
10.57
|
22,990 | 10.97 | 10.97 | 10.25 | 0 | 0 | 0 | |
18/10/2018 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
17/10/2018 |
10.97
|
40 | 10.97 | 10.97 | 10.41 | 0 | 0 | 0 | |
16/10/2018 |
10.97
|
700 | 11.21 | 11.21 | 10.49 | 0 | 0 | 0 | |
15/10/2018 |
11.21
|
17,950 | 10.77 | 11.21 | 10.97 | 0 | 0 | 0 | |
12/10/2018 |
10.77
|
30 | 10.81 | 10.81 | 10.65 | 0 | 0 | 0 | |
11/10/2018 |
10.81
|
85,290 | 10.65 | 10.81 | 10.09 | 0 | 0 | 0 | |
10/10/2018 |
10.65
|
10,030 | 10.97 | 11.21 | 10.29 | 0 | 0 | 0 | |
09/10/2018 |
10.97
|
41,100 | 10.97 | 11.25 | 10.33 | 0 | 0 | 0 | |
08/10/2018 |
10.97
|
3,010 | 10.65 | 11.37 | 10.65 | 0 | 0 | 0 | |
05/10/2018 |
10.65
|
41,360 | 10.97 | 11.21 | 10.41 | 0 | 0 | 0 | |
04/10/2018 |
10.97
|
1,910 | 10.97 | 11.13 | 10.89 | 0 | 0 | 0 | |
03/10/2018 |
10.97
|
30 | 10.81 | 10.97 | 10.97 | 0 | 0 | 0 | |
02/10/2018 |
10.81
|
82,260 | 10.65 | 11.13 | 10.29 | 0 | 0 | 0 | |
01/10/2018 |
10.65
|
17,540 | 10.65 | 10.77 | 10.65 | 0 | 0 | 0 | |
28/09/2018 |
10.65
|
680 | 10.57 | 11.29 | 10.65 | 0 | 0 | 0 | |
27/09/2018 |
10.57
|
5,900 | 10.57 | 10.73 | 10.41 | 0 | 0 | 0 | |
26/09/2018 |
10.57
|
14,120 | 10.57 | 10.61 | 10.33 | 0 | 0 | 0 | |
25/09/2018 |
10.57
|
18,760 | 10.41 | 10.57 | 10.09 | 0 | 0 | 0 | |
24/09/2018 |
10.41
|
120 | 10.33 | 10.57 | 10.41 | 0 | 0 | 0 | |
21/09/2018 |
10.33
|
4,000 | 10.61 | 10.61 | 10.29 | 0 | 0 | 0 | |
20/09/2018 |
10.61
|
13,900 | 10.25 | 10.61 | 10.25 | 0 | 0 | 0 | |
19/09/2018 |
10.25
|
1,420 | 10.65 | 10.65 | 10.25 | 0 | 0 | 0 | |
18/09/2018 |
10.65
|
52,210 | 10.25 | 10.73 | 10.17 | 0 | 0 | 0 | |
17/09/2018 |
10.25
|
24,040 | 10.25 | 10.65 | 10.17 | 0 | 0 | 0 | |
14/09/2018 |
10.25
|
4,310 | 10.65 | 10.65 | 10.25 | 0 | 0 | 0 | |
13/09/2018 |
10.65
|
410 | 10.41 | 10.65 | 10.41 | 0 | 0 | 0 | |
12/09/2018 |
10.41
|
9,170 | 10.25 | 10.41 | 10.25 | 0 | 0 | 0 |