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 | 0% | 64,000 | 0 | 0 |
6.30
7
6.50
|
2 tháng
(2024-07-22) |
-0.40 | -5.80% | 130,100 | 0 | 0 |
6.10
7
6.50
|
3 tháng
(2024-06-24) |
-0.59 | -8.33% | 337,700 | 0 | 0 |
6.10
7.27
6.50
|
6 tháng
(2024-03-25) |
-0.95 | -12.80% | 632,300 | 0 | 0 |
6.10
7.55
6.50
|
12 tháng
(2023-09-26) |
-1.43 | -18.07% | 1,363,400 | -56,000 | -0.5 |
6.10
8.10
6.50
|
24 tháng
(2022-10-03) |
-3.50 | -35% | 4,734,510 | -70,485 | -0.6 |
5.54
10
6.50
|
36 tháng
(2021-10-06) |
-1.93 | -22.90% | 29,862,551 | -47,985 | 0.6 |
5.54
23.03
6.50
|
60 tháng
(2019-10-17) |
-1.21 | -15.67% | 47,748,890 | -266,685 | -1.6 |
5.54
23.03
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
13.41
|
13,800 | 13.53 | 13.53 | 13.41 | 100 | 500 | -0.0 | |
18/09/2018 |
13.53
|
3,700 | 13.70 | 13.70 | 13.53 | 100 | 0 | 0.0 | |
17/09/2018 |
13.70
|
5,790 | 13.70 | 13.94 | 13.70 | 0 | 300 | -0.0 | |
14/09/2018 |
13.70
|
19,300 | 13.82 | 13.82 | 13.70 | 0 | 0 | 0 | |
13/09/2018 |
13.82
|
9,120 | 13.94 | 13.99 | 13.82 | 0 | 0 | 0 | |
12/09/2018 |
13.94
|
4,560 | 13.76 | 14.05 | 13.76 | 0 | 0 | 0 | |
11/09/2018 |
13.76
|
3,029 | 13.70 | 13.76 | 13.47 | 0 | 0 | 0 | |
10/09/2018 |
13.70
|
700 | 13.76 | 13.76 | 13.70 | 200 | 0 | 0.0 | |
07/09/2018 |
13.76
|
970 | 13.76 | 13.88 | 13.76 | 500 | 0 | 0.0 | |
06/09/2018 |
13.76
|
8,472 | 13.64 | 13.76 | 13.64 | 0 | 0 | 0 | |
05/09/2018 |
13.64
|
2,573 | 13.53 | 13.64 | 13.35 | 0 | 0 | 0 | |
04/09/2018 |
13.53
|
5,100 | 14.05 | 14.05 | 13.53 | 0 | 0 | 0 | |
31/08/2018 |
14.05
|
500 | 14.17 | 14.17 | 13.76 | 0 | 0 | 0 | |
30/08/2018 |
14.17
|
3,500 | 13.82 | 14.17 | 14.05 | 0 | 100 | -0.0 | |
29/08/2018 |
13.82
|
92 | 13.82 | 13.82 | 13.82 | 10 | 0 | 0.0 | |
28/08/2018 |
13.82
|
5,900 | 14.05 | 14.05 | 13.82 | 0 | 0 | 0 | |
27/08/2018 |
14.05
|
1,600 | 14.05 | 14.29 | 14.05 | 0 | 100 | -0.0 | |
24/08/2018 |
14.05
|
5,700 | 14.05 | 14.11 | 14.05 | 0 | 0 | 0 | |
23/08/2018 |
14.05
|
3,520 | 14.29 | 14.46 | 14.05 | 100 | 0 | 0.0 | |
22/08/2018 |
14.29
|
7,400 | 14.64 | 14.64 | 14.05 | 0 | 0 | 0 | |
21/08/2018 |
14.64
|
13,837 | 14.70 | 14.70 | 13.70 | 0 | 0 | 0 | |
20/08/2018 |
14.70
|
1,320 | 14.70 | 15.22 | 14.70 | 0 | 0 | 0 | |
17/08/2018 |
14.70
|
11,422 | 21.08 | 21.08 | 13.94 | 0 | 0 | 0 | |
16/08/2018 |
21.08
|
60,607 | 21.02 | 21.67 | 20.32 | 0 | 0 | 0 | |
15/08/2018 |
21.02
|
15,832 | 21.08 | 21.08 | 20.49 | 0 | 0 | 0 | |
14/08/2018 |
21.08
|
13,076 | 21.08 | 21.26 | 20.49 | 0 | 0 | 0 | |
13/08/2018 |
21.08
|
11,500 | 21.55 | 22.19 | 21.08 | 0 | 0 | 0 | |
10/08/2018 |
21.55
|
2,940 | 21.67 | 21.78 | 21.08 | 0 | 0 | 0 | |
09/08/2018 |
21.67
|
2,520 | 21.55 | 22.08 | 21.67 | 0 | 0 | 0 | |
08/08/2018 |
21.55
|
469 | 21.49 | 21.72 | 21.49 | 0 | 0 | 0 | |
07/08/2018 |
21.49
|
5,300 | 21.55 | 21.55 | 21.37 | 0 | 0 | 0 | |
06/08/2018 |
21.55
|
1,732 | 21.43 | 21.61 | 21.49 | 0 | 0 | 0 | |
03/08/2018 |
21.43
|
25,200 | 21.02 | 21.67 | 21.20 | 19,400 | 0 | 0.7 | |
02/08/2018 |
21.02
|
19,822 | 20.73 | 21.08 | 20.49 | 0 | 0 | 0 | |
01/08/2018 |
20.73
|
7,425 | 21.20 | 21.37 | 20.73 | 0 | 0 | 0 | |
31/07/2018 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
30/07/2018 |
21.20
|
4,700 | 21.02 | 21.37 | 20.38 | 0 | 0 | 0 | |
27/07/2018 |
21.02
|
100 | 20.85 | 21.02 | 21.02 | 0 | 0 | 0 | |
26/07/2018 |
20.85
|
1,800 | 20.61 | 20.85 | 20.20 | 0 | 0 | 0 | |
25/07/2018 |
20.61
|
1,540 | 20.79 | 20.79 | 20.49 | 0 | 0 | 0 | |
24/07/2018 |
20.79
|
300 | 20.79 | 20.79 | 20.79 | 0 | 0 | 0 | |
23/07/2018 |
20.79
|
0 | 20.79 | 20.79 | 20.79 | 0 | 0 | 0 | |
20/07/2018 |
20.79
|
1,965 | 20.61 | 20.79 | 20.61 | 0 | 0 | 0 | |
19/07/2018 |
20.61
|
2,330 | 20.61 | 20.79 | 20.61 | 0 | 0 | 0 | |
18/07/2018 |
20.61
|
700 | 20.61 | 20.61 | 20.49 | 0 | 0 | 0 | |
17/07/2018 |
20.61
|
300 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 | |
16/07/2018 |
20.61
|
20 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 | |
13/07/2018 |
20.61
|
2,700 | 20.55 | 21.08 | 20.55 | 0 | 0 | 0 | |
12/07/2018 |
20.55
|
19,300 | 20.26 | 21.08 | 20.49 | 0 | 0 | 0 | |
11/07/2018 |
20.26
|
800 | 20.26 | 20.26 | 20.26 | 0 | 0 | 0 | |
10/07/2018 |
20.26
|
500 | 20.61 | 20.61 | 20.26 | 0 | 0 | 0 | |
09/07/2018 |
20.61
|
6,100 | 20.67 | 20.73 | 20.61 | 0 | 0 | 0 | |
06/07/2018 |
20.67
|
15,510 | 20.49 | 21.08 | 20.49 | 0 | 0 | 0 | |
05/07/2018 |
20.49
|
14,000 | 20.20 | 20.55 | 20.49 | 0 | 0 | 0 | |
04/07/2018 |
20.20
|
9,500 | 20.20 | 20.49 | 20.20 | 0 | 0 | 0 | |
03/07/2018 |
20.20
|
7,013 | 20.49 | 20.49 | 20.20 | 13 | 2,000 | -0.1 | |
02/07/2018 |
20.49
|
16,500 | 19.91 | 20.49 | 19.62 | 0 | 0 | 0 | |
29/06/2018 |
19.91
|
400 | 20.49 | 20.49 | 19.91 | 0 | 0 | 0 | |
28/06/2018 |
20.49
|
7,780 | 20.32 | 20.61 | 20.32 | 0 | 0 | 0 | |
27/06/2018 |
20.32
|
200 | 20.49 | 20.49 | 20.32 | 0 | 0 | 0 | |
26/06/2018 |
20.49
|
6,100 | 20.49 | 20.49 | 20.20 | 0 | 0 | 0 | |
25/06/2018 |
20.49
|
1,193 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 | |
22/06/2018 |
20.49
|
1,220 | 19.73 | 20.49 | 20.08 | 0 | 0 | 0 | |
21/06/2018 |
19.73
|
2,400 | 19.73 | 20.49 | 19.73 | 0 | 0 | 0 | |
20/06/2018 |
19.73
|
200 | 19.50 | 19.73 | 19.73 | 0 | 0 | 0 | |
19/06/2018 |
19.50
|
27,010 | 21.08 | 21.08 | 18.97 | 10 | 0 | 0.0 | |
18/06/2018 |
21.08
|
500 | 21.14 | 21.14 | 21.08 | 0 | 100 | -0.0 | |
15/06/2018 |
21.14
|
3,220 | 21.14 | 21.26 | 21.14 | 0 | 0 | 0 | |
14/06/2018 |
21.14
|
58,000 | 21.14 | 22.25 | 21.08 | 0 | 0 | 0 | |
13/06/2018 |
21.14
|
4,620 | 21.37 | 21.37 | 21.08 | 0 | 0 | 0 | |
12/06/2018 |
21.37
|
19,800 | 21.20 | 21.37 | 21.08 | 0 | 1,500 | -0.1 | |
11/06/2018 |
21.20
|
8,200 | 21.14 | 21.67 | 21.20 | 0 | 1,500 | -0.1 | |
08/06/2018 |
21.14
|
10,901 | 21.14 | 21.67 | 21.08 | 0 | 2,100 | -0.1 | |
07/06/2018 |
21.14
|
11,820 | 21.14 | 21.37 | 21.08 | 0 | 1,700 | -0.1 | |
06/06/2018 |
21.14
|
54,905 | 20.26 | 21.67 | 20.20 | 0 | 0 | 0 | |
05/06/2018 |
20.26
|
12,300 | 20.55 | 20.79 | 20.26 | 0 | 0 | 0 | |
04/06/2018 |
20.55
|
15,386 | 20.49 | 20.79 | 20.49 | 0 | 0 | 0 | |
01/06/2018 |
20.49
|
39,800 | 20.79 | 20.79 | 20.38 | 0 | 0 | 0 | |
31/05/2018 |
20.79
|
3,005 | 21.08 | 21.55 | 20.73 | 100 | 0 | 0.0 | |
30/05/2018 |
21.08
|
21,110 | 20.79 | 21.37 | 20.79 | 100 | 0 | 0.0 | |
29/05/2018 |
20.79
|
26,400 | 20.61 | 21.67 | 20.49 | 0 | 1,000 | -0.0 | |
28/05/2018 |
20.61
|
27,020 | 21.08 | 21.08 | 19.91 | 0 | 0 | 0 | |
25/05/2018 |
21.08
|
15,227 | 20.08 | 21.08 | 20.38 | 0 | 0 | 0 | |
24/05/2018 |
20.08
|
1,610 | 19.67 | 20.38 | 19.91 | 0 | 0 | 0 | |
23/05/2018 |
19.67
|
37,910 | 19.50 | 19.67 | 19.50 | 0 | 0 | 0 | |
22/05/2018 |
19.50
|
45,186 | 21.67 | 21.67 | 19.50 | 0 | 0 | 0 | |
21/05/2018 |
21.67
|
16,031 | 23.36 | 23.36 | 21.67 | 0 | 0 | 0 | |
18/05/2018: Cổ tức tiền mặt tỉ lệ: 100% | |||||||||
18/05/2018 |
23.36
|
33,200 | 24.48 | 24.48 | 22.08 | 0 | 0 | 0 | |
17/05/2018 |
24.48
|
38,869 | 24.76 | 24.81 | 24.29 | 1,800 | 0 | 0.1 | |
16/05/2018 |
24.76
|
74,820 | 24.24 | 25.04 | 24.24 | 10 | 0 | 0.0 | |
15/05/2018 |
24.24
|
45,654 | 24.10 | 24.33 | 24.05 | 100 | 600 | -0.0 | |
14/05/2018 |
24.10
|
11,600 | 23.91 | 24.33 | 23.77 | 0 | 0 | 0 | |
11/05/2018 |
23.91
|
17,433 | 24.10 | 24.19 | 23.91 | 0 | 0 | 0 | |
10/05/2018 |
24.10
|
18,900 | 24.10 | 24.33 | 23.91 | 0 | 0 | 0 | |
09/05/2018 |
24.10
|
45,210 | 23.63 | 24.48 | 23.63 | 16,500 | 0 | 0.8 | |
08/05/2018 |
23.63
|
41,011 | 24.10 | 24.10 | 23.15 | 0 | 0 | 0 | |
07/05/2018 |
24.10
|
12,284 | 24.48 | 24.57 | 24.10 | 0 | 0 | 0 | |
04/05/2018 |
24.48
|
24,031 | 24.48 | 24.81 | 24.33 | 10 | 0 | 0.0 | |
03/05/2018 |
24.48
|
47,400 | 24.48 | 25.99 | 24.10 | 0 | 0 | 0 | |
02/05/2018 |
24.48
|
116,511 | 24.05 | 25.04 | 24.05 | 1,300 | 0 | 0.1 |