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) |
-0.60 | -4.41% | 301,000 | -13 | -0.0 |
12.60
13.60
13
|
2 tháng
(2024-07-22) |
-1.40 | -9.72% | 409,400 | -13 | -0.0 |
12.50
14.80
13
|
3 tháng
(2024-06-21) |
0.50 | 4% | 628,800 | -1,913 | -0.0 |
12
16.50
13
|
6 tháng
(2024-03-25) |
0.50 | 4% | 816,500 | -13,613 | -0.2 |
11.70
16.50
13
|
12 tháng
(2023-09-25) |
-0.70 | -5.11% | 1,571,200 | -39,813 | -0.5 |
11.20
16.50
13
|
24 tháng
(2022-09-30) |
1.70 | 15.04% | 6,400,749 | -51,213 | -0.9 |
7
16.50
13
|
36 tháng
(2021-10-05) |
-1.80 | -12.16% | 8,974,124 | -79,483 | -0.7 |
7
22.40
13
|
60 tháng
(2019-10-16) |
0.50 | 4% | 10,492,561 | 27,364 | -0.3 |
7
22.40
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/08/2018 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
01/08/2018 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
31/07/2018 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
30/07/2018 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
27/07/2018 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
26/07/2018 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
25/07/2018 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
24/07/2018 |
15.88
|
2,000 | 16.56 | 16.56 | 15.88 | 0 | 0 | 0 | |
23/07/2018 |
16.56
|
13 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
20/07/2018 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
19/07/2018 |
16.56
|
17 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
18/07/2018 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
17/07/2018 |
16.56
|
202 | 15.79 | 16.56 | 16.56 | 200 | 0 | 0.0 | |
16/07/2018 |
15.79
|
100 | 14.44 | 15.79 | 15.79 | 0 | 0 | 0 | |
13/07/2018 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 | |
12/07/2018 |
14.44
|
1,000 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 | |
11/07/2018 |
14.44
|
100 | 16.84 | 16.84 | 14.44 | 0 | 0 | 0 | |
10/07/2018 |
16.84
|
2,600 | 16.65 | 16.84 | 16.46 | 0 | 0 | 0 | |
09/07/2018 |
16.65
|
2,980 | 14.53 | 16.65 | 16.36 | 80 | 1,000 | -0.0 | |
06/07/2018 |
14.53
|
10 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
05/07/2018 |
14.53
|
720 | 16.46 | 16.46 | 14.53 | 0 | 0 | 0 | |
04/07/2018 |
16.46
|
0 | 16.36 | 16.46 | 16.46 | 0 | 0 | 0 | |
03/07/2018 |
16.36
|
320 | 16.56 | 16.56 | 16.36 | 320 | 0 | 0.0 | |
02/07/2018 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
29/06/2018 |
16.56
|
900 | 16.46 | 16.56 | 16.56 | 0 | 0 | 0 | |
28/06/2018 |
16.46
|
0 | 16.36 | 16.46 | 16.46 | 0 | 0 | 0 | |
27/06/2018 |
16.36
|
306 | 15.59 | 16.46 | 16.36 | 300 | 0 | 0.0 | |
26/06/2018 |
15.59
|
1,400 | 14.05 | 15.79 | 15.59 | 0 | 200 | -0.0 | |
25/06/2018 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
22/06/2018 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
21/06/2018 |
14.05
|
1,200 | 16.27 | 16.27 | 14.05 | 0 | 1,200 | -0.0 | |
20/06/2018 |
16.27
|
0 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 | |
19/06/2018: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
19/06/2018 |
16.27
|
0 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 | |
18/06/2018 |
16.27
|
0 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 | |
15/06/2018 |
16.27
|
0 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 | |
14/06/2018 |
16.27
|
0 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 | |
13/06/2018 |
16.27
|
0 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 | |
12/06/2018 |
16.27
|
0 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 | |
11/06/2018 |
16.27
|
80 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 | |
08/06/2018 |
16.27
|
0 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 | |
07/06/2018 |
16.27
|
0 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 | |
06/06/2018 |
16.27
|
600 | 16.27 | 16.27 | 16.17 | 100 | 500 | 0 | |
05/06/2018 |
16.27
|
100 | 14.59 | 16.27 | 16.27 | 100 | 100 | 0 | |
04/06/2018 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 | |
01/06/2018 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 | |
31/05/2018 |
14.59
|
0 | 12.64 | 14.59 | 14.59 | 0 | 0 | 0 | |
30/05/2018 |
12.64
|
200 | 18.59 | 18.59 | 12.64 | 0 | 100 | -0.0 | |
29/05/2018 |
18.59
|
3,210 | 16.55 | 18.59 | 14.13 | 0 | 0 | 0 | |
28/05/2018 |
16.55
|
0 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 | |
25/05/2018 |
16.55
|
0 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 | |
24/05/2018 |
16.55
|
9 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 | |
23/05/2018 |
16.55
|
0 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 | |
22/05/2018 |
16.55
|
0 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 | |
21/05/2018 |
16.55
|
100 | 16.55 | 16.55 | 16.55 | 0 | 100 | -0.0 | |
18/05/2018 |
16.55
|
0 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 | |
17/05/2018 |
16.55
|
900 | 16.55 | 16.55 | 16.55 | 0 | 900 | -0.0 | |
16/05/2018 |
16.55
|
0 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 | |
15/05/2018 |
16.55
|
0 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 | |
14/05/2018 |
16.55
|
5,000 | 15.62 | 16.55 | 16.55 | 0 | 3,000 | 0 | |
11/05/2018 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
10/05/2018 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
09/05/2018 |
15.62
|
1 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
08/05/2018 |
15.62
|
100 | 15.24 | 15.62 | 15.62 | 0 | 0 | 0 | |
07/05/2018 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
04/05/2018 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
03/05/2018 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
02/05/2018 |
15.24
|
500 | 15.06 | 15.24 | 15.24 | 0 | 0 | 0 | |
27/04/2018 |
15.06
|
3,700 | 15.80 | 15.80 | 13.48 | 0 | 2,900 | -0.0 | |
26/04/2018 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
24/04/2018 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
23/04/2018 |
15.80
|
100 | 16.55 | 16.55 | 15.80 | 0 | 0 | 0 | |
20/04/2018 |
16.55
|
1,600 | 15.80 | 16.55 | 15.80 | 1,000 | 0 | 0.0 | |
19/04/2018 |
15.80
|
1,100 | 18.03 | 18.03 | 15.80 | 0 | 0 | 0 | |
18/04/2018 |
18.03
|
100 | 16.27 | 18.03 | 18.03 | 0 | 0 | 0 | |
17/04/2018 |
16.27
|
0 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 | |
16/04/2018 |
16.27
|
80 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 | |
13/04/2018 |
16.27
|
200 | 15.34 | 16.27 | 16.17 | 0 | 0 | 0 | |
12/04/2018 |
15.34
|
4,700 | 16.17 | 16.17 | 15.34 | 4,700 | 0 | 0.1 | |
11/04/2018 |
16.17
|
80 | 16.73 | 16.73 | 16.17 | 0 | 0 | 0 | |
10/04/2018 |
16.73
|
1,450 | 18.13 | 18.13 | 15.80 | 0 | 0 | 0 | |
09/04/2018 |
18.13
|
104 | 15.80 | 18.13 | 18.13 | 0 | 0 | 0 | |
06/04/2018 |
15.80
|
403 | 15.43 | 15.80 | 15.80 | 0 | 0 | 0 | |
05/04/2018 |
15.43
|
400 | 17.47 | 17.47 | 15.43 | 0 | 0 | 0 | |
04/04/2018 |
17.47
|
0 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 | |
03/04/2018 |
17.47
|
0 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 | |
02/04/2018 |
17.47
|
5 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 | |
30/03/2018 |
17.47
|
0 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 | |
29/03/2018 |
17.47
|
9 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 | |
28/03/2018 |
17.47
|
10 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 | |
27/03/2018 |
17.47
|
0 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 | |
26/03/2018 |
17.47
|
52 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 | |
23/03/2018 |
17.47
|
0 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 | |
22/03/2018 |
17.47
|
0 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 | |
21/03/2018 |
17.47
|
520 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 | |
20/03/2018 |
17.47
|
12,250 | 17.57 | 17.57 | 17.38 | 0 | 0 | 0 | |
19/03/2018 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
16/03/2018 |
17.57
|
0 | 17.38 | 17.57 | 17.57 | 0 | 0 | 0 | |
15/03/2018 |
17.38
|
3,700 | 17.66 | 17.66 | 17.38 | 0 | 0 | 0 | |
14/03/2018 |
17.66
|
1,230 | 20.45 | 20.45 | 17.66 | 0 | 0 | 0 | |
13/03/2018 |
20.45
|
100 | 17.85 | 20.45 | 20.45 | 0 | 0 | 0 |