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) |
0.59 | 3.23% | 5,021,100 | 19,400 | 0.4 |
18.21
19.18
18.90
|
2 tháng
(2024-07-22) |
1.17 | 6.61% | 10,433,900 | 19,400 | 0.4 |
16.76
19.18
18.90
|
3 tháng
(2024-06-21) |
-3.87 | -16.98% | 26,404,900 | -436,876 | -9.2 |
16.76
22.77
18.90
|
6 tháng
(2024-03-25) |
2.43 | 14.76% | 56,658,700 | -522,043 | -11.1 |
15.02
22.77
18.90
|
12 tháng
(2023-09-25) |
4.18 | 28.35% | 75,088,000 | -36,157 | -3.4 |
13.56
22.77
18.90
|
24 tháng
(2022-09-30) |
3.49 | 22.65% | 117,916,575 | 119,651 | -0.9 |
11.54
22.77
18.90
|
36 tháng
(2021-10-05) |
-7.32 | -27.92% | 140,869,951 | -29,628 | -4.1 |
11.54
31.97
18.90
|
60 tháng
(2019-10-16) |
5.68 | 42.95% | 167,707,716 | -2,772,528 | -59.4 |
11.54
36.79
18.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2019 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 | |
13/02/2019 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 | |
12/02/2019 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 | |
11/02/2019 |
15.29
|
0 | 15.70 | 15.29 | 15.29 | 0 | 0 | 0 | |
01/02/2019 |
15.70
|
200 | 14.38 | 15.70 | 14.87 | 200 | 0 | 0.0 | |
31/01/2019 |
14.38
|
0 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
30/01/2019 |
14.38
|
0 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
29/01/2019 |
14.38
|
100 | 13.55 | 14.38 | 14.38 | 100 | 0 | 0.0 | |
28/01/2019 |
13.55
|
100 | 12.81 | 13.55 | 13.55 | 100 | 0 | 0.0 | |
25/01/2019 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 | |
24/01/2019 |
12.81
|
200 | 12.64 | 12.81 | 12.81 | 0 | 0 | 0 | |
23/01/2019 |
12.64
|
1,000 | 12.97 | 14.05 | 12.64 | 0 | 0 | 0 | |
22/01/2019 |
12.97
|
0 | 12.89 | 12.97 | 12.97 | 0 | 0 | 0 | |
21/01/2019 |
12.89
|
300 | 14.87 | 14.87 | 12.89 | 0 | 0 | 0 | |
18/01/2019 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
17/01/2019 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
16/01/2019 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
15/01/2019 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
14/01/2019 |
14.87
|
100 | 14.46 | 14.87 | 14.87 | 100 | 0 | 0.0 | |
11/01/2019 |
14.46
|
100 | 12.81 | 14.46 | 14.46 | 100 | 0 | 0.0 | |
10/01/2019 |
12.81
|
800 | 14.87 | 14.87 | 12.81 | 0 | 0 | 0 | |
09/01/2019 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
08/01/2019 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
07/01/2019 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
04/01/2019 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
03/01/2019 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
02/01/2019 |
14.87
|
100 | 14.46 | 14.87 | 14.87 | 100 | 0 | 0.0 | |
28/12/2018 |
14.46
|
1,700 | 15.54 | 15.54 | 13.22 | 1,600 | 0 | 0.0 | |
27/12/2018 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 | |
26/12/2018 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 | |
25/12/2018 |
15.54
|
100 | 15.29 | 15.54 | 15.54 | 100 | 0 | 0.0 | |
24/12/2018 |
15.29
|
0 | 15.70 | 15.29 | 15.29 | 0 | 0 | 0 | |
21/12/2018 |
15.70
|
300 | 14.79 | 15.70 | 14.87 | 300 | 100 | 0.0 | |
20/12/2018 |
14.79
|
100 | 14.79 | 14.79 | 14.79 | 100 | 0 | 0.0 | |
19/12/2018 |
14.79
|
900 | 14.87 | 14.87 | 12.97 | 100 | 0 | 0.0 | |
18/12/2018 |
14.87
|
700 | 14.71 | 15.70 | 14.87 | 400 | 0 | 0.0 | |
17/12/2018 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
14/12/2018 |
14.71
|
100 | 13.72 | 14.71 | 14.71 | 100 | 0 | 0.0 | |
13/12/2018 |
13.72
|
500 | 15.70 | 15.70 | 13.72 | 0 | 0 | 0 | |
12/12/2018 |
15.70
|
100 | 14.87 | 15.70 | 15.70 | 100 | 0 | 0.0 | |
11/12/2018 |
14.87
|
100 | 13.47 | 14.87 | 14.87 | 100 | 0 | 0.0 | |
10/12/2018 |
13.47
|
200 | 15.62 | 15.62 | 13.47 | 0 | 0 | 0 | |
07/12/2018 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
06/12/2018 |
15.62
|
30 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
05/12/2018 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
04/12/2018 |
15.62
|
100 | 15.29 | 15.62 | 15.62 | 100 | 0 | 0.0 | |
03/12/2018 |
15.29
|
100 | 15.70 | 15.70 | 15.29 | 100 | 0 | 0.0 | |
30/11/2018 |
15.70
|
700 | 13.96 | 15.70 | 14.87 | 0 | 0 | 0 | |
29/11/2018 |
13.96
|
100 | 15.20 | 15.20 | 13.96 | 0 | 0 | 0 | |
28/11/2018 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
27/11/2018 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
26/11/2018 |
15.20
|
100 | 14.87 | 15.20 | 15.20 | 100 | 0 | 0.0 | |
23/11/2018 |
14.87
|
100 | 14.54 | 14.87 | 14.87 | 100 | 0 | 0.0 | |
22/11/2018 |
14.54
|
700 | 15.29 | 15.29 | 13.22 | 200 | 0 | 0.0 | |
21/11/2018 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 | |
20/11/2018 |
15.29
|
100 | 14.21 | 15.29 | 15.29 | 100 | 0 | 0.0 | |
19/11/2018 |
14.21
|
500 | 16.53 | 16.53 | 14.05 | 0 | 0 | 0 | |
16/11/2018 |
16.53
|
0 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 | |
15/11/2018 |
16.53
|
0 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 | |
14/11/2018 |
16.53
|
0 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 | |
13/11/2018 |
16.53
|
100 | 16.20 | 16.53 | 16.53 | 100 | 0 | 0.0 | |
12/11/2018 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
09/11/2018 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
08/11/2018 |
16.20
|
0 | 14.87 | 16.20 | 16.20 | 0 | 0 | 0 | |
07/11/2018 |
14.87
|
1,000 | 16.20 | 18.18 | 14.87 | 600 | 0 | 0.0 | |
06/11/2018 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
05/11/2018 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
02/11/2018 |
16.20
|
100 | 15.62 | 16.20 | 16.20 | 100 | 0 | 0.0 | |
01/11/2018 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
31/10/2018 |
15.62
|
100 | 14.79 | 15.62 | 15.62 | 100 | 0 | 0.0 | |
30/10/2018 |
14.79
|
600 | 15.70 | 15.70 | 13.63 | 400 | 0 | 0.0 | |
29/10/2018 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
26/10/2018 |
15.70
|
100 | 14.13 | 15.70 | 15.70 | 100 | 0 | 0.0 | |
25/10/2018 |
14.13
|
500 | 13.80 | 15.70 | 14.13 | 200 | 0 | 0.0 | |
24/10/2018: Cổ tức tiền mặt tỉ lệ: 6.5% | |||||||||
24/10/2018 |
13.80
|
600 | 15.16 | 15.62 | 13.80 | 300 | 0 | 0.0 | |
23/10/2018 |
15.16
|
100 | 14.76 | 15.16 | 15.16 | 100 | 0 | 0.0 | |
22/10/2018 |
14.76
|
300 | 14.76 | 15.16 | 12.77 | 200 | 0 | 0.0 | |
19/10/2018 |
14.76
|
200 | 13.17 | 14.76 | 14.76 | 100 | 0 | 0.0 | |
18/10/2018 |
13.17
|
1,900 | 15.16 | 15.16 | 13.17 | 0 | 0 | 0 | |
17/10/2018 |
15.16
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
16/10/2018 |
15.16
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
15/10/2018 |
15.16
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
12/10/2018 |
15.16
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
11/10/2018 |
15.16
|
100 | 14.60 | 15.16 | 15.16 | 100 | 0 | 0.0 | |
10/10/2018 |
14.60
|
7,900 | 15.08 | 15.08 | 13.97 | 0 | 0 | 0 | |
09/10/2018 |
15.08
|
0 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 | |
08/10/2018 |
15.08
|
0 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 | |
05/10/2018 |
15.08
|
0 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 | |
04/10/2018 |
15.08
|
100 | 14.37 | 15.08 | 15.08 | 0 | 0 | 0 | |
03/10/2018 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 | |
02/10/2018 |
14.37
|
2,600 | 15.16 | 15.16 | 14.37 | 0 | 0 | 0 | |
01/10/2018 |
15.16
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
28/09/2018 |
15.16
|
100 | 14.68 | 15.16 | 15.16 | 100 | 0 | 0.0 | |
27/09/2018 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
26/09/2018 |
14.68
|
100 | 14.29 | 14.68 | 14.68 | 100 | 0 | 0.0 | |
25/09/2018 |
14.29
|
2,450 | 15.16 | 15.16 | 13.57 | 0 | 0 | 0 | |
24/09/2018 |
15.16
|
100 | 13.65 | 15.16 | 15.16 | 100 | 0 | 0.0 | |
21/09/2018 |
13.65
|
400 | 13.57 | 15.08 | 13.65 | 100 | 0 | 0.0 | |
20/09/2018 |
13.57
|
2,000 | 15.96 | 15.96 | 13.57 | 0 | 0 | 0 | |
19/09/2018 |
15.96
|
100 | 15.88 | 15.96 | 15.96 | 100 | 0 | 0.0 |