Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.50 | -2.17% | 2,964,500 | -92,700 | -2.0 |
21.60
23.20
22.50
|
2 tháng
(2024-09-16) |
-0.60 | -2.60% | 5,985,900 | 259,100 | 6.3 |
21.60
23.75
22.50
|
3 tháng
(2024-08-15) |
-0.55 | -2.39% | 10,637,300 | 316,900 | 7.7 |
21.60
24.20
22.50
|
6 tháng
(2024-05-17) |
-1.80 | -7.41% | 46,722,600 | 503,900 | 13.1 |
21.60
26.70
22.50
|
12 tháng
(2023-11-20) |
-2.59 | -10.33% | 119,962,100 | 675,870 | 16.7 |
21.60
28.85
22.50
|
24 tháng
(2022-11-24) |
8.95 | 66.07% | 159,892,600 | 789,915 | 19.1 |
13.55
28.85
22.50
|
36 tháng
(2021-11-29) |
-14.69 | -39.49% | 202,272,600 | -441,505 | -43.4 |
11.28
50.22
22.50
|
60 tháng
(2019-12-10) |
8.63 | 62.27% | 284,101,730 | 1,426,095 | 41.1 |
10.13
50.22
22.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/04/2019 |
13.99
|
27,130 | 14.19 | 14.29 | 13.28 | 0 | 0 | 0 | |
09/04/2019 |
14.19
|
25,810 | 14.39 | 14.46 | 13.99 | 0 | 0 | 0 | |
08/04/2019 |
14.39
|
52,020 | 14.39 | 14.39 | 13.99 | 0 | 0 | 0 | |
05/04/2019 |
14.39
|
103,500 | 13.72 | 14.59 | 13.51 | 0 | 0 | 0 | |
04/04/2019 |
13.72
|
11,400 | 13.68 | 13.72 | 13.04 | 0 | 0 | 0 | |
03/04/2019 |
13.68
|
39,650 | 13.65 | 13.78 | 13.51 | 0 | 0 | 0 | |
02/04/2019 |
13.65
|
178,420 | 12.91 | 13.78 | 12.97 | 0 | 0 | 0 | |
01/04/2019 |
12.91
|
13,490 | 12.91 | 12.97 | 12.84 | 0 | 0 | 0 | |
29/03/2019 |
12.91
|
3,470 | 12.97 | 12.97 | 12.84 | 0 | 0 | 0 | |
28/03/2019 |
12.97
|
4,190 | 13.01 | 13.01 | 12.57 | 0 | 0 | 0 | |
27/03/2019 |
13.01
|
25,760 | 12.97 | 13.04 | 12.57 | 0 | 0 | 0 | |
26/03/2019 |
12.97
|
7,570 | 12.84 | 13.04 | 12.50 | 0 | 0 | 0 | |
25/03/2019 |
12.84
|
54,860 | 13.51 | 13.72 | 12.84 | 0 | 0 | 0 | |
22/03/2019 |
13.51
|
32,790 | 13.85 | 13.85 | 13.51 | 0 | 0 | 0 | |
21/03/2019 |
13.85
|
89,430 | 13.78 | 13.99 | 13.72 | 0 | 0 | 0 | |
20/03/2019 |
13.78
|
40,660 | 13.58 | 13.85 | 13.65 | 0 | 0 | 0 | |
19/03/2019 |
13.58
|
77,490 | 12.84 | 13.72 | 13.31 | 0 | 20 | -0.0 | |
18/03/2019 |
12.84
|
67,730 | 12.09 | 12.91 | 12.09 | 0 | 0 | 0 | |
15/03/2019 |
12.09
|
37,450 | 12.23 | 12.23 | 12.09 | 0 | 0 | 0 | |
14/03/2019 |
12.23
|
28,870 | 11.96 | 12.67 | 12.23 | 20 | 0 | 0.0 | |
13/03/2019 |
11.96
|
41,090 | 11.18 | 11.96 | 11.89 | 0 | 0 | 0 | |
12/03/2019 |
11.18
|
13,110 | 10.61 | 11.18 | 10.61 | 0 | 0 | 0 | |
11/03/2019 |
10.61
|
3,540 | 10.61 | 10.61 | 10.20 | 0 | 0 | 0 | |
08/03/2019 |
10.61
|
1,640 | 10.61 | 10.61 | 10.13 | 0 | 0 | 0 | |
07/03/2019 |
10.61
|
1,330 | 10.61 | 10.61 | 10.20 | 0 | 0 | 0 | |
06/03/2019 |
10.61
|
2,780 | 10.54 | 10.61 | 10.13 | 0 | 0 | 0 | |
05/03/2019 |
10.54
|
1,770 | 10.61 | 10.61 | 10.54 | 0 | 0 | 0 | |
04/03/2019 |
10.61
|
20 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
01/03/2019 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
28/02/2019 |
10.61
|
830 | 10.68 | 10.68 | 10.61 | 0 | 0 | 0 | |
27/02/2019 |
10.68
|
2,140 | 10.54 | 10.68 | 10.07 | 0 | 0 | 0 | |
26/02/2019 |
10.54
|
890 | 10.54 | 10.54 | 10.41 | 0 | 0 | 0 | |
25/02/2019 |
10.54
|
450 | 10.41 | 10.54 | 10.41 | 0 | 0 | 0 | |
22/02/2019 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
21/02/2019 |
10.41
|
750 | 10.41 | 10.41 | 10.00 | 0 | 0 | 0 | |
20/02/2019 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
19/02/2019 |
10.41
|
2,610 | 10.27 | 10.41 | 9.86 | 0 | 0 | 0 | |
18/02/2019 |
10.27
|
4,350 | 10.47 | 10.47 | 10.27 | 0 | 20 | -0.0 | |
15/02/2019 |
10.47
|
1,790 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
14/02/2019 |
10.47
|
6,130 | 10.47 | 10.47 | 10.34 | 0 | 0 | 0 | |
13/02/2019 |
10.47
|
4,210 | 10.47 | 10.54 | 10.47 | 0 | 0 | 0 | |
12/02/2019 |
10.47
|
2,020 | 10.68 | 10.68 | 10.47 | 0 | 0 | 0 | |
11/02/2019 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
01/02/2019 |
10.68
|
10 | 10.61 | 10.68 | 10.68 | 0 | 0 | 0 | |
31/01/2019 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
30/01/2019 |
10.61
|
5,030 | 10.41 | 10.61 | 10.07 | 0 | 0 | 0 | |
29/01/2019 |
10.41
|
10,040 | 10.44 | 10.44 | 10.00 | 0 | 0 | 0 | |
28/01/2019 |
10.44
|
90 | 10.34 | 10.44 | 9.63 | 0 | 0 | 0 | |
25/01/2019 |
10.34
|
2,760 | 10.47 | 10.47 | 9.76 | 0 | 0 | 0 | |
24/01/2019 |
10.47
|
3,590 | 10.68 | 10.68 | 9.93 | 0 | 0 | 0 | |
23/01/2019 |
10.68
|
1,450 | 10.61 | 10.81 | 9.90 | 0 | 0 | 0 | |
22/01/2019 |
10.61
|
3,340 | 10.74 | 10.74 | 10.00 | 0 | 0 | 0 | |
21/01/2019 |
10.74
|
1,650 | 10.81 | 10.81 | 10.07 | 0 | 0 | 0 | |
18/01/2019 |
10.81
|
230 | 10.81 | 10.81 | 10.07 | 0 | 0 | 0 | |
17/01/2019 |
10.81
|
150 | 10.81 | 11.15 | 10.13 | 0 | 0 | 0 | |
16/01/2019 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
15/01/2019 |
10.81
|
10 | 10.41 | 10.81 | 10.81 | 0 | 0 | 0 | |
14/01/2019 |
10.41
|
250 | 10.84 | 11.01 | 10.41 | 0 | 0 | 0 | |
11/01/2019 |
10.84
|
11,240 | 10.13 | 10.84 | 10.13 | 0 | 0 | 0 | |
10/01/2019: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
10/01/2019 |
10.13
|
2,280 | 9.93 | 10.13 | 10.13 | 0 | 0 | 0 | |
09/01/2019 |
9.93
|
3,200 | 10.12 | 10.12 | 9.93 | 0 | 0 | 0 | |
08/01/2019 |
10.12
|
200 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
07/01/2019 |
10.12
|
450 | 9.93 | 10.12 | 9.99 | 0 | 0 | 0 | |
04/01/2019 |
9.93
|
3,860 | 9.81 | 9.93 | 9.50 | 0 | 0 | 0 | |
03/01/2019 |
9.81
|
620 | 9.75 | 9.81 | 9.75 | 0 | 0 | 0 | |
02/01/2019 |
9.75
|
2,390 | 9.63 | 9.75 | 9.69 | 0 | 0 | 0 | |
28/12/2018 |
9.63
|
2,470 | 9.66 | 9.66 | 9.50 | 0 | 0 | 0 | |
27/12/2018 |
9.66
|
150 | 9.56 | 9.69 | 9.44 | 0 | 0 | 0 | |
26/12/2018 |
9.56
|
2,410 | 9.50 | 9.56 | 9.50 | 0 | 0 | 0 | |
25/12/2018 |
9.50
|
3,970 | 9.41 | 9.50 | 9.41 | 0 | 0 | 0 | |
24/12/2018 |
9.41
|
2,200 | 9.35 | 9.50 | 9.01 | 0 | 0 | 0 | |
21/12/2018 |
9.35
|
1,760 | 9.26 | 9.35 | 9.26 | 0 | 0 | 0 | |
20/12/2018 |
9.26
|
950 | 9.20 | 9.26 | 9.26 | 0 | 0 | 0 | |
19/12/2018 |
9.20
|
38,940 | 9.20 | 9.26 | 8.71 | 0 | 0 | 0 | |
18/12/2018 |
9.20
|
8,650 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
17/12/2018 |
9.20
|
6,700 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
14/12/2018 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
13/12/2018 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
12/12/2018 |
9.20
|
10 | 9.07 | 9.20 | 9.20 | 0 | 0 | 0 | |
11/12/2018 |
9.07
|
2,010 | 9.20 | 9.20 | 8.89 | 0 | 0 | 0 | |
10/12/2018 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
07/12/2018 |
9.20
|
4,510 | 9.20 | 9.20 | 8.89 | 0 | 0 | 0 | |
06/12/2018 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
05/12/2018 |
9.20
|
60 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
04/12/2018 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
03/12/2018 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
30/11/2018 |
9.20
|
600 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
29/11/2018 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
28/11/2018 |
9.20
|
10 | 9.04 | 9.20 | 9.20 | 0 | 0 | 0 | |
27/11/2018 |
9.04
|
410 | 9.50 | 9.50 | 9.04 | 0 | 0 | 0 | |
26/11/2018 |
9.50
|
20 | 9.01 | 9.50 | 8.77 | 0 | 0 | 0 | |
23/11/2018 |
9.01
|
20 | 9.20 | 9.20 | 9.01 | 0 | 0 | 0 | |
22/11/2018 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
21/11/2018 |
9.20
|
530 | 9.17 | 9.20 | 8.89 | 0 | 0 | 0 | |
20/11/2018 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
19/11/2018 |
9.17
|
2,100 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
16/11/2018 |
9.17
|
10 | 9.07 | 9.17 | 9.17 | 0 | 0 | 0 | |
15/11/2018 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
14/11/2018 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
13/11/2018 |
9.07
|
320 | 9.07 | 9.07 | 8.83 | 0 | 0 | 0 |