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) |
0.75 | 3.90% | 4,600 | 256 | 0.0 |
19.20
20
20
|
2 tháng
(2024-07-22) |
1.40 | 7.53% | 16,600 | 356 | 0.0 |
18
20
20
|
3 tháng
(2024-06-24) |
1.50 | 8.11% | 18,800 | 656 | 0.0 |
18
20
20
|
6 tháng
(2024-03-25) |
2.22 | 12.49% | 145,000 | -2,944 | -0.1 |
16.39
20
20
|
12 tháng
(2023-09-26) |
4.43 | 28.46% | 310,800 | 18,956 | 0.3 |
15.57
20
20
|
24 tháng
(2022-10-03) |
3.36 | 20.21% | 629,600 | 32,456 | 0.8 |
11.36
20
20
|
36 tháng
(2021-10-06) |
6.22 | 45.15% | 1,188,700 | 28,456 | 2.4 |
11.36
21.06
20
|
60 tháng
(2019-10-17) |
5.42 | 37.19% | 2,709,910 | 54,316 | 3.0 |
10.59
21.06
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2018 |
16.46
|
2,220 | 16.20 | 16.46 | 16.17 | 0 | 0 | 0 | |
12/09/2018 |
16.20
|
1,460 | 16.49 | 16.49 | 16.17 | 0 | 0 | 0 | |
11/09/2018 |
16.49
|
7,880 | 15.88 | 16.52 | 15.88 | 0 | 0 | 0 | |
10/09/2018 |
15.88
|
5,300 | 16.52 | 16.52 | 15.88 | 0 | 0 | 0 | |
07/09/2018 |
16.52
|
5,990 | 16.35 | 16.58 | 15.88 | 0 | 0 | 0 | |
06/09/2018 |
16.35
|
9,490 | 16.94 | 17.35 | 15.88 | 0 | 0 | 0 | |
05/09/2018 |
16.94
|
370 | 16.94 | 17.05 | 16.91 | 0 | 0 | 0 | |
04/09/2018 |
16.94
|
4,090 | 16.23 | 17.05 | 15.88 | 0 | 3,460 | -0.1 | |
31/08/2018 |
16.23
|
3,040 | 16.17 | 16.35 | 15.88 | 0 | 100 | -0.0 | |
30/08/2018 |
16.17
|
3,160 | 16.17 | 16.35 | 15.82 | 0 | 40 | -0.0 | |
29/08/2018 |
16.17
|
3,090 | 16.14 | 16.26 | 15.88 | 0 | 0 | 0 | |
28/08/2018 |
16.14
|
19,400 | 15.35 | 16.41 | 15.88 | 0 | 0 | 0 | |
27/08/2018 |
15.35
|
20,720 | 15.58 | 16.35 | 15.35 | 0 | 0 | 0 | |
24/08/2018 |
15.58
|
14,290 | 16.46 | 17.61 | 15.32 | 0 | 0 | 0 | |
23/08/2018 |
16.46
|
9,360 | 16.52 | 16.99 | 16.46 | 0 | 0 | 0 | |
22/08/2018 |
16.52
|
1,440 | 16.46 | 17.05 | 16.52 | 0 | 0 | 0 | |
21/08/2018 |
16.46
|
30,920 | 16.46 | 17.05 | 16.46 | 0 | 0 | 0 | |
20/08/2018 |
16.46
|
1,700 | 16.52 | 17.05 | 16.46 | 0 | 0 | 0 | |
17/08/2018 |
16.52
|
1,040 | 16.52 | 17.20 | 16.52 | 0 | 0 | 0 | |
16/08/2018 |
16.52
|
41,030 | 16.52 | 17.05 | 16.46 | 0 | 0 | 0 | |
15/08/2018 |
16.52
|
28,920 | 15.94 | 16.94 | 15.94 | 0 | 0 | 0 | |
14/08/2018 |
15.94
|
13,260 | 15.99 | 16.35 | 15.88 | 340 | 0 | 0.0 | |
13/08/2018 |
15.99
|
18,150 | 16.35 | 16.64 | 15.99 | 0 | 0 | 0 | |
10/08/2018 |
16.35
|
20,380 | 16.17 | 16.58 | 16.35 | 0 | 0 | 0 | |
09/08/2018 |
16.17
|
3,380 | 16.23 | 16.94 | 16.05 | 0 | 0 | 0 | |
08/08/2018 |
16.23
|
18,660 | 15.47 | 16.23 | 16.14 | 0 | 0 | 0 | |
07/08/2018 |
15.47
|
30,990 | 15.35 | 16.35 | 15.47 | 0 | 0 | 0 | |
06/08/2018 |
15.35
|
53,150 | 14.76 | 15.79 | 15.29 | 0 | 0 | 0 | |
03/08/2018 |
14.76
|
30,130 | 15.05 | 15.58 | 14.76 | 0 | 0 | 0 | |
02/08/2018 |
15.05
|
43,150 | 14.41 | 15.41 | 15.05 | 0 | 0 | 0 | |
01/08/2018 |
14.41
|
27,770 | 14.23 | 15.20 | 14.41 | 0 | 0 | 0 | |
31/07/2018 |
14.23
|
6,180 | 15.29 | 16.35 | 14.23 | 0 | 0 | 0 | |
30/07/2018 |
15.29
|
22,720 | 14.67 | 15.67 | 15.29 | 0 | 0 | 0 | |
27/07/2018 |
14.67
|
43,350 | 15.76 | 16.70 | 14.67 | 0 | 0 | 0 | |
26/07/2018 |
15.76
|
4,910 | 16.14 | 16.46 | 15.76 | 620 | 0 | 0.0 | |
25/07/2018 |
16.14
|
10,220 | 15.67 | 16.23 | 15.61 | 0 | 0 | 0 | |
24/07/2018 |
15.67
|
15,230 | 14.67 | 15.67 | 14.67 | 0 | 0 | 0 | |
23/07/2018 |
14.67
|
6,780 | 15.76 | 16.41 | 14.67 | 0 | 0 | 0 | |
20/07/2018 |
15.76
|
8,770 | 15.70 | 16.46 | 15.76 | 0 | 0 | 0 | |
19/07/2018 |
15.70
|
7,700 | 15.70 | 16.70 | 15.70 | 0 | 0 | 0 | |
18/07/2018 |
15.70
|
5,460 | 15.70 | 16.17 | 15.70 | 0 | 0 | 0 | |
17/07/2018 |
15.70
|
16,230 | 15.70 | 16.76 | 15.70 | 0 | 0 | 0 | |
16/07/2018 |
15.70
|
13,200 | 15.11 | 16.14 | 15.23 | 0 | 0 | 0 | |
13/07/2018: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
13/07/2018 |
15.11
|
15,750 | 14.47 | 15.47 | 14.76 | 0 | 0 | 0 | |
12/07/2018 |
14.47
|
34,210 | 13.98 | 14.95 | 14.47 | 100 | 0 | 0.0 | |
11/07/2018 |
13.98
|
24,870 | 13.98 | 14.87 | 13.98 | 0 | 0 | 0 | |
10/07/2018 |
13.98
|
31,090 | 13.88 | 14.41 | 13.88 | 0 | 0 | 0 | |
09/07/2018 |
13.88
|
1,490 | 14.41 | 15.40 | 13.88 | 0 | 0 | 0 | |
06/07/2018 |
14.41
|
590 | 13.48 | 14.41 | 13.88 | 0 | 0 | 0 | |
05/07/2018 |
13.48
|
14,590 | 13.48 | 14.41 | 13.34 | 0 | 5,000 | -0.1 | |
04/07/2018 |
13.48
|
4,570 | 13.42 | 14.15 | 13.48 | 0 | 0 | 0 | |
03/07/2018 |
13.42
|
9,780 | 13.34 | 13.42 | 13.34 | 0 | 0 | 0 | |
02/07/2018 |
13.34
|
3,030 | 13.34 | 14.28 | 13.34 | 0 | 0 | 0 | |
29/06/2018 |
13.34
|
9,270 | 12.81 | 13.64 | 13.08 | 0 | 1,000 | -0.0 | |
28/06/2018 |
12.81
|
2,420 | 12.84 | 13.13 | 12.81 | 0 | 0 | 0 | |
27/06/2018 |
12.84
|
660 | 12.84 | 13.29 | 12.84 | 0 | 0 | 0 | |
26/06/2018 |
12.84
|
1,300 | 12.84 | 13.00 | 12.84 | 0 | 0 | 0 | |
25/06/2018 |
12.84
|
640 | 12.86 | 13.74 | 12.84 | 0 | 0 | 0 | |
22/06/2018 |
12.86
|
800 | 12.86 | 12.86 | 12.86 | 0 | 0 | 0 | |
21/06/2018 |
12.86
|
160 | 12.81 | 13.34 | 12.86 | 0 | 0 | 0 | |
20/06/2018 |
12.81
|
6,600 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 | |
19/06/2018 |
12.81
|
1,750 | 12.81 | 13.40 | 12.81 | 0 | 0 | 0 | |
18/06/2018 |
12.81
|
4,710 | 12.81 | 13.56 | 12.81 | 0 | 0 | 0 | |
15/06/2018 |
12.81
|
10,530 | 12.81 | 13.69 | 12.81 | 0 | 0 | 0 | |
14/06/2018 |
12.81
|
3,020 | 13.24 | 13.85 | 12.81 | 0 | 0 | 0 | |
13/06/2018 |
13.24
|
2,240 | 13.34 | 13.34 | 12.92 | 0 | 0 | 0 | |
12/06/2018 |
13.34
|
6,340 | 13.34 | 13.93 | 13.34 | 0 | 0 | 0 | |
11/06/2018 |
13.34
|
2,390 | 13.34 | 14.15 | 13.34 | 0 | 0 | 0 | |
08/06/2018 |
13.34
|
400 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 | |
07/06/2018 |
13.34
|
2,110 | 13.40 | 14.09 | 13.34 | 0 | 0 | 0 | |
06/06/2018 |
13.40
|
5,390 | 13.34 | 13.88 | 13.34 | 0 | 0 | 0 | |
05/06/2018 |
13.34
|
3,310 | 13.45 | 14.15 | 13.34 | 0 | 0 | 0 | |
04/06/2018 |
13.45
|
30,010 | 13.40 | 14.15 | 13.40 | 0 | 0 | 0 | |
01/06/2018 |
13.40
|
12,750 | 13.34 | 14.15 | 13.40 | 1,000 | 0 | 0.0 | |
31/05/2018 |
13.34
|
1,100 | 12.54 | 13.34 | 12.81 | 0 | 0 | 0 | |
30/05/2018 |
12.54
|
2,210 | 12.89 | 13.74 | 12.54 | 0 | 0 | 0 | |
29/05/2018 |
12.89
|
1,190 | 12.06 | 12.89 | 12.54 | 0 | 0 | 0 | |
28/05/2018 |
12.06
|
17,680 | 11.74 | 12.54 | 11.74 | 0 | 0 | 0 | |
25/05/2018 |
11.74
|
2,030 | 12.09 | 12.86 | 11.74 | 0 | 0 | 0 | |
24/05/2018 |
12.09
|
1,230 | 12.06 | 12.86 | 12.09 | 0 | 0 | 0 | |
23/05/2018 |
12.06
|
3,170 | 12.65 | 13.40 | 12.06 | 0 | 0 | 0 | |
22/05/2018 |
12.65
|
4,330 | 13.37 | 14.28 | 12.65 | 0 | 0 | 0 | |
21/05/2018 |
13.37
|
5,100 | 12.52 | 13.37 | 12.01 | 0 | 0 | 0 | |
18/05/2018 |
12.52
|
12,770 | 11.72 | 12.52 | 12.41 | 0 | 0 | 0 | |
17/05/2018 |
11.72
|
15,130 | 12.60 | 13.24 | 11.72 | 0 | 0 | 0 | |
16/05/2018 |
12.60
|
1,190 | 11.98 | 12.81 | 12.28 | 0 | 0 | 0 | |
15/05/2018 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
14/05/2018 |
11.98
|
880 | 11.72 | 12.28 | 11.72 | 0 | 0 | 0 | |
11/05/2018 |
11.72
|
890 | 11.88 | 11.88 | 11.32 | 0 | 640 | -0.0 | |
10/05/2018 |
11.88
|
4,170 | 11.88 | 11.88 | 11.53 | 0 | 110 | -0.0 | |
09/05/2018 |
11.88
|
140 | 11.24 | 11.88 | 11.88 | 0 | 0 | 0 | |
08/05/2018 |
11.24
|
17,600 | 11.64 | 12.28 | 11.24 | 0 | 2,500 | -0.1 | |
07/05/2018 |
11.64
|
8,730 | 11.00 | 11.74 | 11.26 | 0 | 1,500 | -0.0 | |
04/05/2018 |
11.00
|
3,860 | 11.42 | 11.90 | 11.00 | 0 | 0 | 0 | |
03/05/2018 |
11.42
|
1,970 | 11.05 | 11.42 | 11.05 | 0 | 0 | 0 | |
02/05/2018 |
11.05
|
760 | 10.41 | 11.05 | 10.68 | 0 | 0 | 0 | |
27/04/2018 |
10.41
|
18,730 | 10.41 | 11.13 | 10.41 | 0 | 0 | 0 | |
26/04/2018 |
10.41
|
9,990 | 11.18 | 11.96 | 10.41 | 0 | 0 | 0 | |
24/04/2018 |
11.18
|
10,650 | 12.01 | 12.81 | 11.18 | 0 | 1,800 | -0.0 | |
23/04/2018 |
12.01
|
9,830 | 12.81 | 13.69 | 12.01 | 0 | 0 | 0 |