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) |
0.50 | 2.75% | 37,000 | 600 | 0.0 |
18
18.70
18.70
|
2 tháng
(2024-07-22) |
1.35 | 7.78% | 183,000 | -4,100 | -0.1 |
17.35
19
18.70
|
3 tháng
(2024-06-24) |
2.33 | 14.26% | 718,200 | 3,200 | 0.1 |
15.71
21.50
18.70
|
6 tháng
(2024-03-25) |
5.19 | 38.37% | 973,100 | -7,400 | -0.1 |
13.38
21.50
18.70
|
12 tháng
(2023-09-26) |
7.15 | 61.96% | 1,861,000 | -148,380 | -2.0 |
9.23
21.50
18.70
|
24 tháng
(2022-10-03) |
5.01 | 36.64% | 2,182,600 | -1,035,635 | -2.3 |
9.23
21.50
18.70
|
36 tháng
(2021-10-06) |
5.33 | 39.83% | 2,686,700 | -971,510 | -0.6 |
9.23
21.50
18.70
|
60 tháng
(2019-10-17) |
9.34 | 99.79% | 4,128,020 | -1,155,500 | -3.5 |
6.95
21.50
18.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/04/2018 |
14.78
|
470 | 14.32 | 14.80 | 13.49 | 450 | 0 | 0.0 | |
23/04/2018 |
14.32
|
600 | 13.59 | 14.32 | 14.03 | 600 | 0 | 0.0 | |
20/04/2018 |
13.59
|
1,670 | 14.56 | 15.43 | 13.54 | 200 | 1,470 | -0.0 | |
19/04/2018 |
14.56
|
1,480 | 14.05 | 14.56 | 13.35 | 1,200 | 860 | 0.0 | |
18/04/2018 |
14.05
|
760 | 14.08 | 14.08 | 13.11 | 250 | 47,300 | -1.4 | |
17/04/2018 |
14.08
|
2,240 | 14.56 | 14.56 | 13.57 | 700 | 1,730 | -0.0 | |
16/04/2018 |
14.56
|
20 | 13.64 | 14.56 | 14.56 | 0 | 0 | 0 | |
13/04/2018 |
13.64
|
10 | 14.56 | 14.56 | 13.64 | 0 | 0 | 0 | |
12/04/2018 |
14.56
|
2,570 | 13.88 | 14.56 | 12.91 | 0 | 1,920 | -0.1 | |
11/04/2018 |
13.88
|
1,020 | 13.88 | 14.80 | 13.88 | 0 | 580 | -0.0 | |
10/04/2018 |
13.88
|
390 | 13.88 | 14.78 | 13.86 | 0 | 350 | -0.0 | |
09/04/2018 |
13.88
|
360 | 14.59 | 14.80 | 13.88 | 0 | 100 | -0.0 | |
06/04/2018 |
14.59
|
50 | 14.32 | 14.59 | 14.59 | 0 | 0 | 0 | |
05/04/2018 |
14.32
|
270 | 15.24 | 15.24 | 14.20 | 0 | 250 | -0.0 | |
04/04/2018 |
15.24
|
1,700 | 14.80 | 15.24 | 14.95 | 0 | 1,390 | -0.0 | |
03/04/2018 |
14.80
|
1,720 | 14.22 | 15.00 | 14.32 | 0 | 940 | -0.0 | |
02/04/2018 |
14.22
|
600 | 15.29 | 15.29 | 14.22 | 0 | 400 | -0.0 | |
30/03/2018 |
15.29
|
350 | 14.54 | 15.29 | 14.56 | 350 | 300 | 0.0 | |
29/03/2018 |
14.54
|
1,210 | 13.74 | 14.68 | 14.54 | 0 | 600 | -0.0 | |
28/03/2018 |
13.74
|
11,720 | 14.66 | 15.05 | 13.74 | 150 | 0 | 0.0 | |
27/03/2018 |
14.66
|
26,180 | 15.75 | 15.75 | 14.66 | 0 | 1,200 | -0.0 | |
26/03/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
26/03/2018 |
15.75
|
50 | 15.02 | 15.75 | 15.75 | 0 | 0 | 0 | |
23/03/2018 |
15.02
|
380 | 15.02 | 15.88 | 15.02 | 150 | 0 | 0.0 | |
22/03/2018 |
15.02
|
240 | 15.28 | 15.28 | 14.21 | 0 | 230 | -0.0 | |
21/03/2018 |
15.28
|
1,930 | 15.42 | 16.46 | 14.35 | 0 | 340 | -0.0 | |
20/03/2018 |
15.42
|
150 | 16.57 | 16.57 | 15.42 | 0 | 0 | 0 | |
19/03/2018 |
16.57
|
1,610 | 16.39 | 17.06 | 16.34 | 0 | 0 | 0 | |
16/03/2018 |
16.39
|
370 | 15.60 | 16.39 | 14.51 | 0 | 0 | 0 | |
15/03/2018 |
15.60
|
2,080 | 14.65 | 15.60 | 13.89 | 0 | 2,070 | -0.1 | |
14/03/2018 |
14.65
|
8,650 | 13.70 | 14.65 | 13.70 | 0 | 2,070 | -0.1 | |
13/03/2018 |
13.70
|
3,770 | 14.70 | 14.70 | 13.70 | 10 | 360 | -0.0 | |
12/03/2018 |
14.70
|
550 | 15.07 | 15.07 | 14.70 | 0 | 0 | 0 | |
09/03/2018 |
15.07
|
10 | 16.20 | 16.20 | 15.07 | 0 | 0 | 0 | |
08/03/2018 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
07/03/2018 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
06/03/2018 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
05/03/2018 |
16.20
|
80 | 15.97 | 16.20 | 16.20 | 80 | 0 | 0.0 | |
02/03/2018 |
15.97
|
0 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 | |
01/03/2018 |
15.97
|
10 | 15.83 | 15.97 | 15.97 | 0 | 0 | 0 | |
28/02/2018 |
15.83
|
40 | 14.81 | 15.83 | 15.79 | 0 | 0 | 0 | |
27/02/2018 |
14.81
|
130 | 15.23 | 16.20 | 14.81 | 100 | 30 | 0.0 | |
26/02/2018 |
15.23
|
1,220 | 14.24 | 15.23 | 13.47 | 1,100 | 1,100 | 0.0 | |
23/02/2018 |
14.24
|
40 | 15.23 | 15.23 | 14.24 | 0 | 0 | 0 | |
22/02/2018 |
15.23
|
70 | 14.91 | 15.23 | 15.23 | 0 | 0 | 0 | |
21/02/2018 |
14.91
|
40 | 13.93 | 14.91 | 14.81 | 0 | 0 | 0 | |
13/02/2018 |
13.93
|
60 | 14.88 | 15.51 | 13.93 | 0 | 0 | 0 | |
12/02/2018 |
14.88
|
2,130 | 15.99 | 16.18 | 14.88 | 0 | 0 | 0 | |
09/02/2018 |
15.99
|
230 | 16.11 | 16.11 | 15.00 | 0 | 0 | 0 | |
08/02/2018 |
16.11
|
20 | 15.18 | 16.11 | 16.11 | 0 | 0 | 0 | |
07/02/2018 |
15.18
|
3,170 | 14.33 | 15.30 | 13.33 | 150 | 100 | 0.0 | |
06/02/2018 |
14.33
|
450 | 15.39 | 15.39 | 14.33 | 0 | 80 | -0.0 | |
05/02/2018 |
15.39
|
250 | 15.44 | 15.44 | 14.37 | 0 | 100 | -0.0 | |
02/02/2018 |
15.44
|
10 | 16.60 | 16.60 | 15.44 | 0 | 0 | 0 | |
01/02/2018 |
16.60
|
640 | 16.71 | 16.71 | 15.55 | 0 | 0 | 0 | |
31/01/2018 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 | |
30/01/2018 |
16.71
|
150 | 15.74 | 16.71 | 14.65 | 0 | 10 | -0.0 | |
29/01/2018 |
15.74
|
720 | 15.72 | 16.76 | 14.63 | 150 | 530 | -0.0 | |
26/01/2018 |
15.72
|
660 | 16.90 | 16.90 | 15.72 | 500 | 0 | 0.0 | |
25/01/2018 |
16.90
|
210 | 17.04 | 17.04 | 16.90 | 10 | 0 | 0.0 | |
22/01/2018 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
19/01/2018 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
18/01/2018 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
17/01/2018 |
17.04
|
240 | 17.08 | 17.08 | 15.90 | 0 | 0 | 0 | |
16/01/2018 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
15/01/2018 |
17.08
|
1,200 | 17.13 | 17.13 | 17.08 | 0 | 0 | 0 | |
12/01/2018 |
17.13
|
7,000 | 17.59 | 17.59 | 17.13 | 0 | 0 | 0 | |
11/01/2018 |
17.59
|
20 | 17.13 | 17.59 | 17.13 | 0 | 0 | 0 | |
10/01/2018 |
17.13
|
260 | 18.05 | 18.05 | 16.80 | 0 | 0 | 0 | |
09/01/2018 |
18.05
|
780 | 18.29 | 18.40 | 17.01 | 0 | 0 | 0 | |
08/01/2018 |
18.29
|
90 | 18.66 | 18.66 | 17.36 | 0 | 0 | 0 | |
05/01/2018 |
18.66
|
660 | 17.59 | 18.66 | 16.67 | 0 | 0 | 0 | |
04/01/2018 |
17.59
|
2,010 | 17.87 | 17.87 | 16.80 | 200 | 0 | 0.0 | |
03/01/2018 |
17.87
|
250 | 19.21 | 19.21 | 17.87 | 200 | 0 | 0.0 | |
02/01/2018 |
19.21
|
0 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 | |
29/12/2017 |
19.21
|
10 | 18.05 | 19.21 | 19.21 | 0 | 0 | 0 | |
28/12/2017 |
18.05
|
20 | 18.05 | 18.05 | 18.05 | 0 | 10 | -0.0 | |
27/12/2017 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 | |
26/12/2017 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 | |
25/12/2017 |
18.05
|
110 | 18.05 | 18.05 | 18.05 | 110 | 0 | 0.0 | |
22/12/2017 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 | |
21/12/2017 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 | |
20/12/2017 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 | |
19/12/2017 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 | |
18/12/2017 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 | |
15/12/2017 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 | |
14/12/2017 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 | |
13/12/2017 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 | |
12/12/2017 |
18.05
|
2,000 | 18.75 | 18.75 | 18.05 | 0 | 0 | 0 | |
11/12/2017 |
18.75
|
0 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
08/12/2017 |
18.75
|
0 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
07/12/2017 |
18.75
|
0 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
06/12/2017 |
18.75
|
130 | 19.17 | 19.17 | 18.73 | 0 | 0 | 0 | |
05/12/2017 |
19.17
|
280 | 19.81 | 19.81 | 18.45 | 250 | 0 | 0.0 | |
04/12/2017 |
19.81
|
250 | 18.54 | 19.81 | 18.54 | 250 | 140 | 0.0 | |
01/12/2017 |
18.54
|
20 | 18.54 | 18.54 | 17.24 | 0 | 10 | -0.0 | |
30/11/2017 |
18.54
|
310 | 19.40 | 19.40 | 18.49 | 0 | 250 | -0.0 | |
29/11/2017 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
28/11/2017 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
27/11/2017 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
24/11/2017 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |