Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-11) |
1 | 1.82% | 14,200 | 2,700 | 0 |
55
60.50
59.20
|
2 tháng
(2025-05-12) |
1 | 1.82% | 44,700 | 6,700 | 0 |
52.90
60.60
59.20
|
3 tháng
(2025-04-14) |
3.19 | 6.04% | 77,300 | 14,000 | 0.3 |
51.83
60.60
59.20
|
6 tháng
(2025-01-13) |
7.10 | 14.52% | 209,500 | 38,700 | 1.7 |
48.90
66.11
59.20
|
12 tháng
(2024-07-16) |
17.37 | 44.96% | 354,738 | 52,300 | 2.4 |
35.89
66.11
59.20
|
24 tháng
(2023-07-24) |
27.98 | 99.88% | 619,449 | 101,800 | 4.4 |
25.26
66.11
59.20
|
36 tháng
(2022-07-27) |
30.64 | 120.78% | 784,950 | 93,700 | 4.2 |
19.20
66.11
59.20
|
60 tháng
(2020-08-06) |
35.73 | 176.31% | 1,577,128 | 171,400 | 6.9 |
17.08
66.11
59.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/06/2019 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 | |
11/06/2019 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 | |
10/06/2019 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 | |
07/06/2019 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 | |
06/06/2019 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 | |
05/06/2019 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 | |
04/06/2019 |
14.04
|
100 | 15.66 | 15.66 | 14.04 | 0 | 100 | -0.0 | |
03/06/2019 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
31/05/2019 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
30/05/2019 |
15.66
|
100 | 14.59 | 15.66 | 15.66 | 0 | 0 | 0 | |
29/05/2019 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 | |
28/05/2019 |
14.59
|
0 | 15.81 | 14.59 | 14.59 | 0 | 0 | 0 | |
27/05/2019 |
15.81
|
200 | 15.70 | 15.81 | 13.37 | 0 | 100 | -0.0 | |
24/05/2019 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
23/05/2019 |
15.70
|
0 | 15.66 | 15.70 | 15.70 | 0 | 0 | 0 | |
22/05/2019 |
15.66
|
700 | 14.77 | 15.84 | 15.66 | 0 | 0 | 0 | |
21/05/2019 |
14.77
|
100 | 16.21 | 16.21 | 14.77 | 0 | 100 | -0.0 | |
20/05/2019 |
16.21
|
1,900 | 15.47 | 16.21 | 16.21 | 1,900 | 0 | 0.1 | |
17/05/2019 |
15.47
|
1,000 | 15.47 | 15.92 | 15.47 | 400 | 0 | 0.0 | |
16/05/2019 |
15.47
|
5,000 | 15.47 | 15.47 | 15.47 | 1,900 | 0 | 0.1 | |
15/05/2019 |
15.47
|
1,900 | 14.59 | 15.77 | 14.41 | 0 | 100 | -0.0 | |
14/05/2019 |
14.59
|
100 | 16.76 | 16.76 | 14.59 | 0 | 100 | -0.0 | |
13/05/2019 |
16.76
|
200 | 15.81 | 16.76 | 13.37 | 0 | 100 | -0.0 | |
10/05/2019 |
15.81
|
2,600 | 15.84 | 15.84 | 13.49 | 0 | 2,600 | -0.1 | |
09/05/2019 |
15.84
|
1,000 | 15.92 | 15.92 | 15.84 | 1,000 | 0 | 0.0 | |
08/05/2019 |
15.92
|
400 | 15.92 | 15.92 | 15.92 | 400 | 0 | 0.0 | |
07/05/2019 |
15.92
|
600 | 15.92 | 15.92 | 15.92 | 600 | 0 | 0.0 | |
06/05/2019 |
15.92
|
1,200 | 15.92 | 15.92 | 15.92 | 600 | 0 | 0.0 | |
03/05/2019 |
15.92
|
700 | 15.92 | 15.92 | 15.92 | 300 | 0 | 0.0 | |
02/05/2019 |
15.92
|
0 | 15.92 | 15.92 | 15.92 | 0 | 0 | 0 | |
26/04/2019 |
15.92
|
100 | 13.93 | 15.92 | 15.92 | 0 | 0 | 0 | |
25/04/2019 |
13.93
|
100 | 16.36 | 16.36 | 13.93 | 0 | 100 | -0.0 | |
24/04/2019 |
16.36
|
0 | 16.43 | 16.36 | 16.36 | 0 | 0 | 0 | |
23/04/2019 |
16.43
|
6,900 | 16.58 | 16.58 | 16.21 | 1,600 | 0 | 0.1 | |
22/04/2019 |
16.58
|
1,900 | 16.58 | 16.58 | 16.58 | 1,900 | 0 | 0.1 | |
19/04/2019 |
16.58
|
4,400 | 16.58 | 16.58 | 16.58 | 3,000 | 0 | 0.1 | |
18/04/2019 |
16.58
|
2,100 | 16.58 | 16.58 | 16.58 | 1,000 | 0 | 0.0 | |
17/04/2019 |
16.58
|
3,600 | 16.58 | 16.58 | 16.58 | 3,600 | 0 | 0.2 | |
16/04/2019 |
16.58
|
2,800 | 16.76 | 16.76 | 16.58 | 1,400 | 0 | 0.1 | |
12/04/2019 |
16.76
|
3,700 | 16.76 | 16.76 | 16.76 | 3,600 | 0 | 0.2 | |
11/04/2019 |
16.76
|
3,600 | 16.76 | 16.76 | 16.76 | 3,600 | 0 | 0.2 | |
10/04/2019 |
16.76
|
2,500 | 16.76 | 16.76 | 16.76 | 1,500 | 0 | 0.1 | |
09/04/2019 |
16.76
|
1,500 | 16.69 | 16.76 | 16.76 | 0 | 0 | 0 | |
08/04/2019 |
16.69
|
0 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 | |
05/04/2019 |
16.69
|
1,000 | 16.69 | 16.69 | 16.69 | 1,000 | 0 | 0.0 | |
04/04/2019 |
16.69
|
1,000 | 15.40 | 16.69 | 16.69 | 0 | 0 | 0 | |
03/04/2019 |
15.40
|
100 | 16.17 | 16.17 | 15.40 | 0 | 100 | -0.0 | |
02/04/2019 |
16.17
|
0 | 16.21 | 16.17 | 16.17 | 0 | 0 | 0 | |
01/04/2019 |
16.21
|
5,100 | 16.95 | 16.95 | 14.55 | 0 | 100 | -0.0 | |
29/03/2019 |
16.95
|
3,000 | 17.13 | 17.13 | 16.95 | 2,000 | 0 | 0.1 | |
28/03/2019: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
28/03/2019 |
17.13
|
6,500 | 17.02 | 17.35 | 17.13 | 5,800 | 0 | 0.3 | |
27/03/2019 |
17.02
|
8,500 | 17.02 | 17.13 | 17.02 | 7,700 | 0 | 0.4 | |
26/03/2019 |
17.02
|
7,100 | 17.02 | 17.13 | 17.02 | 6,100 | 0 | 0.3 | |
25/03/2019 |
17.02
|
4,800 | 16.95 | 17.30 | 16.99 | 3,600 | 0 | 0.2 | |
22/03/2019 |
16.95
|
4,000 | 17.13 | 17.13 | 16.95 | 3,800 | 0 | 0.2 | |
21/03/2019 |
17.13
|
3,500 | 16.78 | 17.23 | 16.95 | 0 | 0 | 0 | |
20/03/2019 |
16.78
|
3,200 | 16.46 | 16.78 | 16.78 | 0 | 0 | 0 | |
19/03/2019 |
16.46
|
5,400 | 17.13 | 17.13 | 16.46 | 2,000 | 0 | 0.1 | |
18/03/2019 |
17.13
|
2,800 | 16.43 | 17.13 | 16.43 | 400 | 0 | 0.0 | |
15/03/2019 |
16.43
|
1,600 | 16.78 | 16.78 | 16.43 | 0 | 0 | 0 | |
14/03/2019 |
16.78
|
900 | 16.36 | 16.78 | 16.36 | 0 | 0 | 0 | |
13/03/2019 |
16.36
|
700 | 16.46 | 16.46 | 16.36 | 500 | 0 | 0.0 | |
12/03/2019 |
16.46
|
1,100 | 16.43 | 16.46 | 16.36 | 1,000 | 0 | 0.0 | |
11/03/2019 |
16.43
|
3,800 | 16.36 | 16.50 | 16.11 | 0 | 0 | 0 | |
08/03/2019 |
16.36
|
4,000 | 15.55 | 16.36 | 15.73 | 1,000 | 0 | 0.0 | |
07/03/2019 |
15.55
|
1,200 | 15.38 | 15.73 | 15.45 | 0 | 0 | 0 | |
06/03/2019 |
15.38
|
8,200 | 15.06 | 17.13 | 15.20 | 0 | 0 | 0 | |
05/03/2019 |
15.06
|
0 | 15.20 | 15.06 | 15.06 | 0 | 0 | 0 | |
04/03/2019 |
15.20
|
2,100 | 15.03 | 15.20 | 15.03 | 0 | 0 | 0 | |
01/03/2019 |
15.03
|
900 | 15.03 | 15.03 | 15.03 | 900 | 0 | 0.0 | |
28/02/2019 |
15.03
|
1,900 | 15.03 | 15.06 | 15.03 | 1,000 | 0 | 0.0 | |
27/02/2019 |
15.03
|
900 | 14.86 | 15.03 | 15.03 | 0 | 0 | 0 | |
26/02/2019 |
14.86
|
400 | 14.33 | 14.86 | 14.86 | 0 | 0 | 0 | |
25/02/2019 |
14.33
|
2,100 | 14.33 | 14.47 | 14.33 | 1,000 | 0 | 0.0 | |
22/02/2019 |
14.33
|
2,600 | 14.33 | 14.86 | 14.33 | 1,000 | 0 | 0.0 | |
21/02/2019 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
20/02/2019 |
14.33
|
100 | 14.68 | 14.68 | 14.33 | 0 | 0 | 0 | |
19/02/2019 |
14.68
|
4,400 | 14.51 | 14.68 | 13.98 | 2,200 | 0 | 0.1 | |
18/02/2019 |
14.51
|
3,900 | 14.26 | 14.51 | 13.98 | 1,700 | 0 | 0.1 | |
15/02/2019 |
14.26
|
1,800 | 14.68 | 14.68 | 14.26 | 1,100 | 0 | 0.0 | |
14/02/2019 |
14.68
|
1,500 | 14.26 | 14.68 | 13.70 | 500 | 0 | 0.0 | |
13/02/2019 |
14.26
|
100 | 15.31 | 15.31 | 14.26 | 0 | 100 | -0.0 | |
12/02/2019 |
15.31
|
200 | 14.33 | 15.31 | 15.31 | 0 | 0 | 0 | |
11/02/2019 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
01/02/2019 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
31/01/2019 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
30/01/2019 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
29/01/2019 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
28/01/2019 |
14.33
|
0 | 14.23 | 14.33 | 14.33 | 0 | 0 | 0 | |
25/01/2019 |
14.23
|
1,400 | 13.98 | 14.68 | 14.19 | 0 | 100 | -0.0 | |
24/01/2019 |
13.98
|
1,400 | 15.73 | 15.73 | 13.98 | 1,300 | 0 | 0.1 | |
23/01/2019 |
15.73
|
400 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 | |
22/01/2019 |
15.73
|
700 | 15.13 | 15.73 | 15.73 | 0 | 0 | 0 | |
21/01/2019 |
15.13
|
0 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 | |
18/01/2019 |
15.13
|
0 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 | |
17/01/2019 |
15.13
|
100 | 15.38 | 15.38 | 15.13 | 0 | 0 | 0 | |
16/01/2019 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
15/01/2019 |
15.38
|
100 | 15.38 | 15.38 | 15.38 | 100 | 0 | 0.0 | |
14/01/2019 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
11/01/2019 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 |