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) |
-0.17 | -0.41% | 151,900 | -10,845 | -0.5 |
40.30
40.97
40.80
|
2 tháng
(2024-07-22) |
-1.60 | -3.76% | 274,900 | -21,245 | -0.9 |
40.30
42.40
40.80
|
3 tháng
(2024-06-24) |
0.50 | 1.24% | 437,000 | -37,845 | -1.6 |
40.30
42.78
40.80
|
6 tháng
(2024-03-25) |
0.98 | 2.45% | 1,017,000 | -261,015 | -10.6 |
36.68
42.78
40.80
|
12 tháng
(2023-09-26) |
9.35 | 29.75% | 1,892,700 | -355,515 | -14.2 |
31.32
42.78
40.80
|
24 tháng
(2022-10-03) |
11.17 | 37.70% | 2,489,500 | -394,036 | -24.7 |
25.74
42.78
40.80
|
36 tháng
(2021-10-06) |
12.88 | 46.14% | 5,266,200 | -548,896 | -39.7 |
25.74
42.78
40.80
|
60 tháng
(2019-10-17) |
20.50 | 101.01% | 28,963,230 | 661,554 | 19.9 |
13.31
42.78
40.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
15.12
|
4,920 | 14.73 | 15.12 | 14.24 | 600 | 0 | 0.0 | |
14/02/2019 |
14.73
|
680 | 14.00 | 14.75 | 14.19 | 61,420 | 61,400 | 0.0 | |
13/02/2019 |
14.00
|
1,840 | 14.77 | 14.84 | 14.00 | 40 | 1,800 | -0.1 | |
12/02/2019 |
14.77
|
80 | 14.33 | 14.89 | 14.38 | 70 | 0 | 0.0 | |
11/02/2019 |
14.33
|
4,100 | 14.73 | 14.73 | 14.33 | 40 | 3,500 | -0.1 | |
01/02/2019 |
14.73
|
12,040 | 14.73 | 14.73 | 14.47 | 30 | 0 | 0.0 | |
31/01/2019 |
14.73
|
40 | 14.47 | 14.75 | 14.73 | 10 | 0 | 0.0 | |
30/01/2019 |
14.47
|
10,270 | 14.70 | 14.70 | 14.24 | 61,010 | 61,000 | 0.0 | |
29/01/2019 |
14.70
|
2,910 | 14.47 | 14.70 | 14.47 | 2,410 | 0 | 0.1 | |
28/01/2019 |
14.47
|
4,730 | 14.70 | 14.70 | 14.47 | 1,000 | 0 | 0.0 | |
25/01/2019 |
14.70
|
1,010 | 14.73 | 14.73 | 14.70 | 1,000 | 0 | 0.0 | |
24/01/2019 |
14.73
|
100 | 14.75 | 14.75 | 14.70 | 0 | 0 | 0 | |
23/01/2019 |
14.75
|
1,000 | 14.82 | 14.82 | 14.73 | 1,000 | 0 | 0.0 | |
22/01/2019 |
14.82
|
300 | 14.82 | 14.82 | 14.82 | 300 | 0 | 0.0 | |
21/01/2019 |
14.82
|
1,600 | 14.73 | 14.82 | 14.24 | 300 | 0 | 0.0 | |
18/01/2019 |
14.73
|
1,030 | 14.80 | 14.80 | 14.47 | 30 | 0 | 0.0 | |
17/01/2019 |
14.80
|
1,100 | 14.40 | 14.87 | 14.05 | 40 | 0 | 0.0 | |
16/01/2019 |
14.40
|
720 | 14.40 | 14.40 | 14.40 | 200 | 0 | 0.0 | |
15/01/2019 |
14.40
|
5,720 | 14.42 | 14.42 | 14.00 | 20 | 700 | -0.0 | |
14/01/2019 |
14.42
|
24,520 | 14.33 | 14.47 | 14.19 | 20 | 3,760 | -0.1 | |
11/01/2019 |
14.33
|
3,230 | 14.07 | 14.33 | 14.00 | 30 | 0 | 0.0 | |
10/01/2019 |
14.07
|
1,220 | 14.00 | 14.45 | 14.00 | 50 | 0 | 0.0 | |
09/01/2019 |
14.00
|
670 | 14.00 | 14.42 | 14.00 | 180 | 0 | 0.0 | |
08/01/2019 |
14.00
|
9,380 | 14.47 | 14.47 | 14.00 | 40 | 0 | 0.0 | |
07/01/2019 |
14.47
|
2,120 | 14.33 | 14.47 | 14.24 | 20 | 0 | 0.0 | |
04/01/2019 |
14.33
|
330 | 14.38 | 14.38 | 14.33 | 220 | 0 | 0.0 | |
03/01/2019 |
14.38
|
1,770 | 14.47 | 14.47 | 13.75 | 20 | 0 | 0.0 | |
02/01/2019 |
14.47
|
2,550 | 14.38 | 14.91 | 14.10 | 520 | 0 | 0.0 | |
28/12/2018 |
14.38
|
2,190 | 14.24 | 14.94 | 14.17 | 50 | 0 | 0.0 | |
27/12/2018 |
14.24
|
2,260 | 15.12 | 15.12 | 14.24 | 0 | 0 | 0 | |
26/12/2018 |
15.12
|
10,040 | 14.91 | 15.12 | 14.89 | 540 | 0 | 0.0 | |
25/12/2018 |
14.91
|
7,370 | 14.56 | 15.36 | 14.07 | 430 | 0 | 0.0 | |
24/12/2018 |
14.56
|
20,380 | 14.89 | 14.89 | 14.56 | 20 | 0 | 0.0 | |
21/12/2018 |
14.89
|
14,040 | 14.24 | 14.89 | 14.21 | 1,380 | 0 | 0.0 | |
20/12/2018 |
14.24
|
22,820 | 15.19 | 15.19 | 14.24 | 1,550 | 0 | 0.0 | |
19/12/2018 |
15.19
|
5,030 | 15.05 | 15.36 | 14.47 | 80 | 0 | 0.0 | |
18/12/2018 |
15.05
|
3,670 | 14.84 | 15.59 | 14.28 | 770 | 0 | 0.0 | |
17/12/2018 |
14.84
|
2,810 | 14.94 | 15.29 | 14.24 | 360 | 2,170 | -0.1 | |
14/12/2018 |
14.94
|
1,800 | 15.03 | 15.29 | 14.66 | 840 | 0 | 0.0 | |
13/12/2018 |
15.03
|
280 | 15.03 | 15.05 | 14.75 | 10 | 0 | 0.0 | |
12/12/2018 |
15.03
|
40 | 14.70 | 15.17 | 15.03 | 30 | 0 | 0.0 | |
11/12/2018 |
14.70
|
4,550 | 14.56 | 15.33 | 14.70 | 10 | 0 | 0.0 | |
10/12/2018 |
14.56
|
2,120 | 15.50 | 15.50 | 14.56 | 170 | 0 | 0.0 | |
07/12/2018 |
15.50
|
1,220 | 15.15 | 15.57 | 15.50 | 1,220 | 0 | 0.0 | |
06/12/2018 |
15.15
|
2,340 | 16.22 | 16.22 | 15.15 | 30 | 10 | 0.0 | |
05/12/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
05/12/2018 |
16.22
|
1,120 | 15.78 | 16.22 | 15.36 | 1,110 | 10 | 0.0 | |
04/12/2018 |
15.78
|
140 | 15.78 | 15.78 | 14.92 | 30 | 10 | 0.0 | |
03/12/2018 |
15.78
|
120 | 15.78 | 15.78 | 14.78 | 10 | 0 | 0.0 | |
30/11/2018 |
15.78
|
5,500 | 15.69 | 16.37 | 14.67 | 5,440 | 0 | 0.2 | |
29/11/2018 |
15.69
|
0 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
28/11/2018 |
15.69
|
3,760 | 14.74 | 15.73 | 14.33 | 2,840 | 0 | 0.1 | |
27/11/2018 |
14.74
|
2,070 | 14.71 | 14.87 | 14.51 | 70 | 0 | 0.0 | |
26/11/2018 |
14.71
|
6,870 | 14.49 | 14.94 | 14.51 | 10 | 0 | 0 | |
23/11/2018 |
14.49
|
640 | 14.51 | 14.51 | 14.49 | 10 | 0 | 0.0 | |
22/11/2018 |
14.51
|
11,240 | 14.51 | 14.96 | 14.51 | 1,610 | 0 | 0.1 | |
21/11/2018 |
14.51
|
1,710 | 15.19 | 15.19 | 14.51 | 0 | 0 | 0 | |
20/11/2018 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
19/11/2018 |
15.19
|
200 | 15.19 | 15.32 | 14.28 | 20 | 0 | 0.0 | |
16/11/2018 |
15.19
|
5,110 | 15.32 | 15.32 | 14.26 | 40 | 0 | 0.0 | |
15/11/2018 |
15.32
|
20 | 15.32 | 15.32 | 15.32 | 20 | 0 | 0.0 | |
14/11/2018 |
15.32
|
100 | 15.37 | 15.37 | 15.32 | 0 | 0 | 0 | |
13/11/2018 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
12/11/2018 |
15.37
|
2,630 | 15.37 | 15.37 | 14.51 | 20 | 2,600 | -0.1 | |
09/11/2018 |
15.37
|
100 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
08/11/2018 |
15.37
|
30 | 15.37 | 15.37 | 15.37 | 30 | 0 | 0.0 | |
07/11/2018 |
15.37
|
1,080 | 15.42 | 15.42 | 15.37 | 0 | 10 | -0.0 | |
06/11/2018 |
15.42
|
10 | 14.53 | 15.42 | 15.42 | 10 | 0 | 0.0 | |
05/11/2018 |
14.53
|
70 | 15.37 | 15.60 | 14.51 | 40 | 0 | 0.0 | |
02/11/2018 |
15.37
|
2,740 | 15.12 | 15.37 | 14.74 | 30 | 0 | 0.0 | |
01/11/2018 |
15.12
|
230 | 15.42 | 15.42 | 14.53 | 220 | 0 | 0.0 | |
31/10/2018 |
15.42
|
320 | 15.42 | 15.42 | 15.42 | 320 | 0 | 0.0 | |
30/10/2018 |
15.42
|
1,040 | 15.64 | 15.64 | 15.42 | 40 | 0 | 0.0 | |
29/10/2018 |
15.64
|
3,390 | 15.82 | 15.82 | 14.74 | 590 | 1,330 | -0.0 | |
26/10/2018 |
15.82
|
810 | 15.87 | 15.87 | 14.76 | 110 | 250 | -0.0 | |
25/10/2018 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
24/10/2018 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
23/10/2018 |
15.87
|
150 | 16.28 | 16.28 | 15.14 | 30 | 20 | 0.0 | |
22/10/2018 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 | |
19/10/2018 |
16.28
|
180 | 15.32 | 16.28 | 15.39 | 180 | 0 | 0.0 | |
18/10/2018 |
15.32
|
18,290 | 15.32 | 15.32 | 14.96 | 10 | 0 | 0.0 | |
17/10/2018 |
15.32
|
1,400 | 15.37 | 15.37 | 15.32 | 0 | 0 | 0 | |
16/10/2018 |
15.37
|
1,050 | 14.92 | 15.82 | 14.74 | 850 | 1,000 | -0.0 | |
15/10/2018 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
12/10/2018 |
14.92
|
1,160 | 14.92 | 14.92 | 14.74 | 340 | 800 | -0.0 | |
11/10/2018 |
14.92
|
2,150 | 14.96 | 15.17 | 14.51 | 50 | 0 | 0.0 | |
10/10/2018 |
14.96
|
1,560 | 14.92 | 15.87 | 14.74 | 60 | 10 | 0.0 | |
09/10/2018 |
14.92
|
7,030 | 15.39 | 15.39 | 14.74 | 30 | 0 | 0.0 | |
08/10/2018 |
15.39
|
0 | 15.39 | 15.39 | 15.39 | 0 | 0 | 0 | |
05/10/2018 |
15.39
|
30 | 15.37 | 15.39 | 14.85 | 20 | 0 | 0.0 | |
04/10/2018 |
15.37
|
18,870 | 14.85 | 15.37 | 14.51 | 860 | 0 | 0.0 | |
03/10/2018 |
14.85
|
3,000 | 14.85 | 14.85 | 14.78 | 0 | 0 | 0 | |
02/10/2018 |
14.85
|
1,590 | 14.85 | 14.85 | 14.40 | 10 | 0 | 0.0 | |
01/10/2018 |
14.85
|
3,080 | 14.92 | 14.92 | 14.74 | 20 | 0 | 0.0 | |
28/09/2018 |
14.92
|
6,490 | 14.42 | 14.96 | 14.28 | 150 | 0 | 0.0 | |
27/09/2018 |
14.42
|
1,210 | 14.28 | 14.51 | 14.10 | 340 | 300 | 0.0 | |
26/09/2018 |
14.28
|
360 | 14.30 | 14.64 | 14.28 | 200 | 50 | 0.0 | |
25/09/2018 |
14.30
|
240 | 14.37 | 14.42 | 14.06 | 0 | 0 | 0 | |
24/09/2018 |
14.37
|
210 | 14.42 | 14.51 | 14.06 | 20 | 0 | 0.0 | |
21/09/2018 |
14.42
|
90 | 14.37 | 14.96 | 14.42 | 20 | 0 | 0.0 | |
20/09/2018 |
14.37
|
10,480 | 14.42 | 14.42 | 13.83 | 50 | 0 | 0.0 |