Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-29) |
-1.30 | -4.39% | 374,906 | -31,000 | -0.9 |
28.10
29.60
28.30
|
2 tháng
(2024-09-30) |
0.57 | 2.07% | 899,678 | 65,900 | 2.1 |
27.63
29.69
28.30
|
3 tháng
(2024-08-30) |
0.11 | 0.37% | 1,041,119 | 85,500 | 2.7 |
27.63
29.69
28.30
|
6 tháng
(2024-06-03) |
-0.93 | -3.17% | 2,838,251 | 344,010 | 10.6 |
27.54
29.69
28.30
|
12 tháng
(2023-12-04) |
3.95 | 16.20% | 6,129,263 | 1,282,417 | 37.9 |
24.35
29.79
28.30
|
24 tháng
(2022-12-09) |
6.74 | 31.28% | 9,192,002 | 1,796,417 | 51.4 |
21.56
29.79
28.30
|
36 tháng
(2021-12-14) |
4.32 | 18.02% | 16,730,751 | 1,670,642 | 50.9 |
19.52
29.79
28.30
|
60 tháng
(2019-12-25) |
12.23 | 76.06% | 26,053,946 | 1,303,692 | 40.2 |
13.64
30.91
28.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2018 |
13.35
|
5,010 | 12.94 | 13.35 | 13.15 | 0 | 0 | 0 | |
05/07/2018 |
12.94
|
500 | 12.94 | 12.94 | 12.94 | 500 | 0 | 0.0 | |
04/07/2018 |
12.94
|
2,800 | 12.94 | 12.94 | 12.74 | 200 | 0 | 0.0 | |
03/07/2018 |
12.94
|
0 | 12.94 | 12.94 | 12.94 | 0 | 0 | 0 | |
02/07/2018 |
12.94
|
500 | 12.74 | 12.94 | 12.94 | 500 | 0 | 0.0 | |
29/06/2018 |
12.74
|
7,600 | 13.15 | 13.15 | 12.74 | 3,000 | 0 | 0.1 | |
28/06/2018 |
13.15
|
1,100 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
27/06/2018 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
26/06/2018 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
25/06/2018 |
13.15
|
1,000 | 12.94 | 13.15 | 13.15 | 0 | 0 | 0 | |
22/06/2018 |
12.94
|
2,100 | 12.94 | 12.94 | 12.94 | 400 | 0 | 0.0 | |
21/06/2018 |
12.94
|
800 | 13.15 | 13.15 | 12.94 | 0 | 0 | 0 | |
20/06/2018 |
13.15
|
100 | 12.90 | 13.15 | 13.15 | 0 | 0 | 0 | |
19/06/2018 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
18/06/2018 |
12.90
|
4,000 | 12.78 | 12.90 | 12.86 | 0 | 0 | 0 | |
15/06/2018 |
12.78
|
500 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
14/06/2018 |
12.78
|
1,500 | 12.78 | 12.78 | 12.78 | 1,500 | 0 | 0.0 | |
13/06/2018 |
12.78
|
11,860 | 12.78 | 12.78 | 12.78 | 800 | 0 | 0.0 | |
12/06/2018 |
12.78
|
13,000 | 12.78 | 12.82 | 12.74 | 2,300 | 0 | 0 | |
11/06/2018 |
12.78
|
3,100 | 12.82 | 12.82 | 12.74 | 1,200 | 0 | 0.0 | |
08/06/2018 |
12.82
|
4,500 | 12.90 | 12.90 | 12.82 | 3,000 | 0 | 0.1 | |
07/06/2018 |
12.90
|
5,400 | 12.78 | 12.94 | 12.82 | 0 | 0 | 0 | |
06/06/2018 |
12.78
|
3,400 | 12.78 | 12.78 | 12.78 | 2,700 | 0 | 0.1 | |
05/06/2018 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
04/06/2018 |
12.78
|
1,600 | 12.78 | 12.78 | 12.74 | 500 | 0 | 0.0 | |
01/06/2018 |
12.78
|
3,800 | 12.74 | 12.78 | 12.74 | 3,800 | 0 | 0.1 | |
31/05/2018 |
12.74
|
20,400 | 12.74 | 12.78 | 12.74 | 4,900 | 0 | 0.2 | |
30/05/2018 |
12.74
|
12,800 | 12.82 | 12.82 | 12.74 | 3,000 | 0 | 0.1 | |
29/05/2018 |
12.82
|
8,900 | 12.86 | 12.86 | 12.74 | 3,000 | 0 | 0.1 | |
28/05/2018 |
12.86
|
10,930 | 12.94 | 13.02 | 12.82 | 4,900 | 0 | 0 | |
25/05/2018 |
12.94
|
10,500 | 12.98 | 13.02 | 12.94 | 1,000 | 0 | 0.0 | |
24/05/2018 |
12.98
|
300 | 12.94 | 12.98 | 12.98 | 0 | 0 | 0 | |
23/05/2018 |
12.94
|
0 | 12.94 | 12.94 | 12.94 | 0 | 0 | 0 | |
22/05/2018 |
12.94
|
0 | 13.52 | 12.94 | 12.94 | 0 | 0 | 0 | |
21/05/2018 |
13.52
|
2,930 | 13.56 | 13.56 | 12.74 | 900 | 0 | 0.0 | |
18/05/2018 |
13.56
|
1,000 | 13.52 | 13.56 | 13.56 | 0 | 0 | 0 | |
17/05/2018 |
13.52
|
3,000 | 13.56 | 13.56 | 13.52 | 0 | 0 | 0 | |
16/05/2018 |
13.56
|
200 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
15/05/2018 |
13.56
|
200 | 13.39 | 13.56 | 13.56 | 0 | 0 | 0 | |
14/05/2018 |
13.39
|
100 | 13.60 | 13.60 | 13.39 | 0 | 0 | 0 | |
11/05/2018 |
13.60
|
2,100 | 13.68 | 13.68 | 13.35 | 900 | 0 | 0.0 | |
10/05/2018 |
13.68
|
800 | 13.56 | 13.68 | 13.56 | 0 | 0 | 0 | |
09/05/2018 |
13.56
|
6,500 | 13.56 | 13.56 | 13.56 | 6,200 | 0 | 0.2 | |
08/05/2018 |
13.56
|
13,200 | 13.56 | 13.60 | 13.56 | 5,100 | 0 | 0.2 | |
07/05/2018 |
13.56
|
8,700 | 14.38 | 14.38 | 12.94 | 500 | 0 | 0 | |
04/05/2018 |
14.38
|
2,050 | 14.38 | 14.38 | 14.38 | 2,000 | 0 | 0.1 | |
03/05/2018 |
14.38
|
3,400 | 14.38 | 14.38 | 14.38 | 0 | 100 | -0.0 | |
02/05/2018 |
14.38
|
30 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
27/04/2018 |
14.38
|
20 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
26/04/2018 |
14.38
|
600 | 13.56 | 14.38 | 14.38 | 600 | 0 | 0.0 | |
24/04/2018 |
13.56
|
2,500 | 14.63 | 14.63 | 13.56 | 0 | 0 | 0 | |
23/04/2018 |
14.63
|
31,800 | 14.79 | 14.79 | 14.63 | 0 | 0 | 0 | |
20/04/2018 |
14.79
|
7,200 | 14.38 | 14.79 | 14.38 | 1,900 | 0 | 0.1 | |
19/04/2018 |
14.38
|
6,700 | 14.75 | 14.75 | 14.38 | 2,900 | 0 | 0.1 | |
18/04/2018 |
14.75
|
600 | 14.67 | 14.79 | 14.75 | 0 | 0 | 0 | |
17/04/2018 |
14.67
|
300 | 14.71 | 14.71 | 14.67 | 300 | 0 | 0.0 | |
16/04/2018 |
14.71
|
550 | 14.71 | 14.75 | 14.71 | 0 | 0 | 0 | |
13/04/2018 |
14.71
|
100 | 14.75 | 14.75 | 14.71 | 0 | 0 | 0 | |
12/04/2018 |
14.75
|
900 | 14.71 | 14.79 | 14.71 | 700 | 0 | 0.0 | |
11/04/2018 |
14.71
|
2,100 | 14.83 | 14.83 | 14.71 | 200 | 0 | 0.0 | |
10/04/2018 |
14.83
|
500 | 14.83 | 14.87 | 14.83 | 0 | 0 | 0 | |
09/04/2018 |
14.83
|
700 | 14.79 | 14.87 | 14.83 | 100 | 0 | 0.0 | |
06/04/2018 |
14.79
|
400 | 14.71 | 14.79 | 14.79 | 0 | 0 | 0 | |
05/04/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
05/04/2018 |
14.71
|
0 | 14.67 | 14.71 | 14.71 | 0 | 0 | 0 | |
04/04/2018 |
14.67
|
3,700 | 14.75 | 14.75 | 14.59 | 2,300 | 0 | 0.1 | |
03/04/2018 |
14.75
|
4,100 | 14.75 | 14.75 | 14.75 | 500 | 0 | 0.0 | |
02/04/2018 |
14.75
|
2,800 | 14.75 | 14.75 | 14.75 | 1,800 | 0 | 0.1 | |
30/03/2018 |
14.75
|
3,600 | 14.79 | 14.79 | 14.75 | 0 | 0 | 0 | |
29/03/2018 |
14.79
|
900 | 14.79 | 14.79 | 14.79 | 800 | 0 | 0.0 | |
28/03/2018 |
14.79
|
3,240 | 14.79 | 14.79 | 14.79 | 1,600 | 40 | 0.1 | |
27/03/2018 |
14.79
|
3,300 | 14.79 | 14.98 | 14.79 | 300 | 0 | 0.0 | |
26/03/2018 |
14.79
|
300 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
23/03/2018 |
14.79
|
2,000 | 14.79 | 14.79 | 14.79 | 2,000 | 0 | 0.1 | |
22/03/2018 |
14.79
|
5,100 | 14.59 | 14.79 | 14.59 | 0 | 0 | 0 | |
21/03/2018 |
14.59
|
10,300 | 14.51 | 14.59 | 14.51 | 2,000 | 0 | 0.1 | |
20/03/2018 |
14.51
|
5,200 | 14.51 | 14.51 | 14.51 | 1,500 | 0 | 0.1 | |
19/03/2018 |
14.51
|
6,700 | 14.59 | 14.59 | 14.51 | 4,700 | 0 | 0.2 | |
16/03/2018 |
14.59
|
2,400 | 14.59 | 14.59 | 13.01 | 0 | 100 | -0.0 | |
15/03/2018 |
14.59
|
1,400 | 14.59 | 14.59 | 14.59 | 1,400 | 0 | 0.1 | |
14/03/2018 |
14.59
|
4,300 | 14.79 | 14.79 | 14.59 | 1,800 | 0 | 0.1 | |
13/03/2018 |
14.79
|
8,300 | 14.79 | 14.83 | 14.79 | 5,600 | 0 | 0.2 | |
12/03/2018 |
14.79
|
12,800 | 14.79 | 14.83 | 14.79 | 1,500 | 0 | 0.1 | |
09/03/2018 |
14.79
|
5,100 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
08/03/2018 |
14.79
|
19 | 14.75 | 14.79 | 14.79 | 0 | 0 | 0 | |
07/03/2018 |
14.75
|
4,300 | 14.79 | 14.79 | 14.75 | 4,100 | 0 | 0.2 | |
06/03/2018 |
14.79
|
9,700 | 14.83 | 14.83 | 14.79 | 1,500 | 0 | 0.1 | |
05/03/2018 |
14.83
|
900 | 14.86 | 14.86 | 14.83 | 400 | 0 | 0.0 | |
02/03/2018 |
14.86
|
900 | 14.86 | 14.86 | 14.86 | 800 | 0 | 0.0 | |
01/03/2018 |
14.86
|
1,900 | 14.75 | 14.98 | 14.86 | 0 | 0 | 0 | |
28/02/2018 |
14.75
|
1,750 | 14.75 | 14.83 | 14.75 | 1,400 | 0 | 0.1 | |
27/02/2018 |
14.75
|
2,800 | 14.83 | 14.83 | 14.75 | 0 | 0 | 0 | |
26/02/2018 |
14.83
|
0 | 14.67 | 14.83 | 14.83 | 0 | 0 | 0 | |
23/02/2018 |
14.67
|
4,110 | 14.79 | 14.98 | 14.67 | 100 | 0 | 0.0 | |
22/02/2018 |
14.79
|
69 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
21/02/2018 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
13/02/2018 |
14.79
|
400 | 14.47 | 14.79 | 14.79 | 400 | 0 | 0.0 | |
12/02/2018 |
14.47
|
7,350 | 14.51 | 14.59 | 14.43 | 2,800 | 0 | 0.1 | |
09/02/2018 |
14.51
|
1,900 | 14.43 | 14.51 | 14.43 | 1,400 | 0 | 0.1 | |
08/02/2018 |
14.43
|
500 | 14.43 | 14.43 | 14.43 | 500 | 0 | 0.0 | |
07/02/2018 |
14.43
|
300 | 14.43 | 14.43 | 14.43 | 300 | 0 | 0.0 |