Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-2.20 | -5.64% | 30,500 | 0 | 0 |
35.80
39.30
36.80
|
2 tháng
(2024-07-22) |
-3.20 | -8% | 40,100 | 0 | 0 |
35.80
42.80
36.80
|
3 tháng
(2024-06-21) |
-6.20 | -14.42% | 41,400 | -100 | -0.0 |
35.80
43
36.80
|
6 tháng
(2024-03-25) |
-0.93 | -2.46% | 84,800 | -100 | -0.0 |
35.80
43
36.80
|
12 tháng
(2023-09-25) |
6.99 | 23.44% | 304,100 | -1,100 | -0.0 |
27.71
43
36.80
|
24 tháng
(2022-09-30) |
7.12 | 23.98% | 522,600 | 13,800 | -9.0 |
25.74
43
36.80
|
36 tháng
(2021-10-05) |
14.56 | 65.50% | 1,449,100 | 19,600 | -18.1 |
21.82
43
36.80
|
60 tháng
(2019-10-16) |
17.45 | 90.16% | 2,765,180 | 24,190 | -18.0 |
18.30
43
36.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/04/2018 |
14.88
|
530 | 15.47 | 15.53 | 14.88 | 0 | 0 | 0 | |
12/04/2018 |
15.47
|
900 | 15.21 | 15.47 | 15.12 | 0 | 0 | 0 | |
11/04/2018 |
15.21
|
100 | 15.18 | 15.21 | 15.21 | 0 | 0 | 0 | |
10/04/2018 |
15.18
|
3,000 | 15.47 | 15.47 | 15.18 | 0 | 0 | 0 | |
09/04/2018 |
15.47
|
1,310 | 15.77 | 15.77 | 14.76 | 0 | 0 | 0 | |
06/04/2018 |
15.77
|
30 | 15.18 | 15.77 | 14.94 | 0 | 0 | 0 | |
05/04/2018 |
15.18
|
2,000 | 15.47 | 15.47 | 15.00 | 0 | 0 | 0 | |
04/04/2018 |
15.47
|
30 | 15.65 | 15.65 | 15.47 | 0 | 0 | 0 | |
03/04/2018 |
15.65
|
101,000 | 15.47 | 15.65 | 15.47 | 0 | 0 | 0 | |
02/04/2018 |
15.47
|
5,100 | 16.07 | 16.07 | 15.18 | 0 | 0 | 0 | |
30/03/2018 |
16.07
|
30 | 15.47 | 16.07 | 16.07 | 0 | 0 | 0 | |
29/03/2018 |
15.47
|
10,000 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
28/03/2018 |
15.47
|
790 | 15.47 | 15.47 | 15.47 | 0 | 10 | -0.0 | |
27/03/2018 |
15.47
|
19,290 | 15.35 | 15.77 | 15.47 | 500 | 0 | 0.0 | |
26/03/2018 |
15.35
|
30 | 15.35 | 15.35 | 15.35 | 30 | 0 | 0.0 | |
23/03/2018 |
15.35
|
5,000 | 15.47 | 15.47 | 15.35 | 0 | 0 | 0 | |
22/03/2018 |
15.47
|
1,000 | 15.77 | 15.77 | 15.47 | 0 | 0 | 0 | |
21/03/2018 |
15.77
|
4,200 | 15.47 | 15.77 | 15.47 | 270 | 0 | 0.0 | |
20/03/2018 |
15.47
|
400 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
19/03/2018 |
15.47
|
230 | 14.88 | 15.47 | 15.47 | 0 | 0 | 0 | |
16/03/2018 |
14.88
|
10,030 | 15.47 | 15.47 | 14.88 | 450 | 0 | 0.0 | |
15/03/2018 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
14/03/2018 |
15.47
|
2,160 | 15.00 | 15.47 | 15.06 | 60 | 187,380 | -4.8 | |
13/03/2018 |
15.00
|
1,300 | 14.76 | 15.00 | 15.00 | 0 | 0 | 0 | |
12/03/2018 |
14.76
|
0 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 | |
09/03/2018 |
14.76
|
500 | 14.73 | 14.82 | 14.76 | 0 | 0 | 0 | |
08/03/2018 |
14.73
|
320 | 15.12 | 15.12 | 14.73 | 0 | 320 | -0.0 | |
07/03/2018 |
15.12
|
2,110 | 15.21 | 15.21 | 14.94 | 0 | 0 | 0 | |
06/03/2018 |
15.21
|
10 | 14.40 | 15.21 | 15.21 | 0 | 0 | 0 | |
05/03/2018 |
14.40
|
240 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
02/03/2018 |
14.40
|
360 | 14.46 | 14.46 | 14.40 | 0 | 0 | 0 | |
01/03/2018 |
14.46
|
9,050 | 13.99 | 14.94 | 14.40 | 0 | 0 | 0 | |
28/02/2018 |
13.99
|
2,000 | 14.88 | 14.88 | 13.99 | 0 | 0 | 0 | |
27/02/2018 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
26/02/2018 |
14.88
|
1,150 | 14.40 | 14.88 | 14.76 | 0 | 0 | 0 | |
23/02/2018 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
22/02/2018 |
14.40
|
1,240 | 15.47 | 15.53 | 14.40 | 500 | 0 | 0.0 | |
21/02/2018 |
15.47
|
5,480 | 15.18 | 15.47 | 15.18 | 0 | 0 | 0 | |
13/02/2018 |
15.18
|
200 | 14.88 | 15.18 | 15.18 | 0 | 0 | 0 | |
12/02/2018 |
14.88
|
1,500 | 14.58 | 14.88 | 14.88 | 1,500 | 0 | 0.0 | |
09/02/2018 |
14.58
|
9,510 | 14.28 | 14.58 | 14.46 | 0 | 0 | 0 | |
08/02/2018 |
14.28
|
1,710 | 14.10 | 14.28 | 14.28 | 0 | 0 | 0 | |
07/02/2018 |
14.10
|
1,000 | 14.22 | 14.22 | 14.10 | 0 | 0 | 0 | |
06/02/2018 |
14.22
|
9,590 | 14.46 | 14.46 | 14.10 | 0 | 0 | 0 | |
05/02/2018 |
14.46
|
31,900 | 14.58 | 14.58 | 14.28 | 500 | 0 | 0.0 | |
02/02/2018 |
14.58
|
2,370 | 14.04 | 14.58 | 14.28 | 0 | 0 | 0 | |
01/02/2018 |
14.04
|
11,760 | 14.04 | 14.88 | 14.04 | 0 | 0 | 0 | |
31/01/2018 |
14.04
|
16,960 | 14.04 | 14.70 | 13.99 | 0 | 0 | 0 | |
30/01/2018 |
14.04
|
24,290 | 14.52 | 14.52 | 13.99 | 0 | 0 | 0 | |
29/01/2018 |
14.52
|
3,230 | 14.58 | 14.58 | 14.52 | 0 | 0 | 0 | |
26/01/2018 |
14.58
|
7,170 | 14.82 | 14.82 | 14.28 | 1,220 | 0 | 0.0 | |
25/01/2018 |
14.82
|
7,020 | 14.88 | 14.94 | 14.76 | 0 | 0 | 0 | |
22/01/2018 |
14.88
|
16,670 | 14.76 | 14.88 | 14.76 | 0 | 0 | 0 | |
19/01/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
19/01/2018 |
14.76
|
24,040 | 14.46 | 15.29 | 14.76 | 0 | 0 | 0 | |
18/01/2018 |
14.46
|
13,810 | 14.52 | 14.52 | 14.46 | 0 | 0 | 0 | |
17/01/2018 |
14.52
|
23,440 | 14.52 | 14.57 | 14.41 | 0 | 0 | 0 | |
16/01/2018 |
14.52
|
8,020 | 14.57 | 14.63 | 14.52 | 0 | 0 | 0 | |
15/01/2018 |
14.57
|
11,860 | 14.55 | 15.53 | 14.52 | 0 | 0 | 0 | |
12/01/2018 |
14.55
|
10,530 | 14.29 | 14.57 | 14.29 | 2,000 | 0 | 0.1 | |
11/01/2018 |
14.29
|
19,580 | 14.18 | 14.57 | 14.18 | 0 | 0 | 0 | |
10/01/2018 |
14.18
|
13,760 | 14.01 | 14.24 | 14.01 | 0 | 0 | 0 | |
09/01/2018 |
14.01
|
1,200 | 14.07 | 14.07 | 14.01 | 0 | 0 | 0 | |
08/01/2018 |
14.07
|
8,720 | 13.76 | 14.07 | 13.76 | 0 | 0 | 0 | |
05/01/2018 |
13.76
|
12,040 | 13.73 | 13.76 | 13.73 | 0 | 0 | 0 | |
04/01/2018 |
13.73
|
1,020 | 13.51 | 13.73 | 13.56 | 0 | 0 | 0 | |
03/01/2018 |
13.51
|
28,980 | 13.34 | 14.13 | 13.40 | 0 | 165,360 | -4.0 | |
02/01/2018 |
13.34
|
2,130 | 12.89 | 13.34 | 13.09 | 0 | 0 | 0 | |
29/12/2017 |
12.89
|
7,390 | 12.89 | 13.06 | 12.89 | 0 | 0 | 0 | |
28/12/2017 |
12.89
|
4,900 | 13.00 | 13.45 | 12.89 | 900 | 0 | 0.0 | |
27/12/2017 |
13.00
|
5,270 | 12.89 | 13.00 | 12.95 | 0 | 0 | 0 | |
26/12/2017 |
12.89
|
4,000 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
25/12/2017 |
12.89
|
7,380 | 12.89 | 13.45 | 12.89 | 0 | 120,000 | -2.8 | |
22/12/2017 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
21/12/2017 |
12.89
|
5,130 | 12.89 | 13.17 | 12.89 | 1,300 | 0 | 0.0 | |
20/12/2017 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
19/12/2017 |
12.89
|
2,010 | 12.89 | 12.89 | 12.61 | 0 | 0 | 0 | |
18/12/2017 |
12.89
|
12,720 | 12.89 | 12.89 | 12.78 | 0 | 0 | 0 | |
15/12/2017 |
12.89
|
200 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
14/12/2017 |
12.89
|
1,990 | 12.84 | 12.89 | 12.78 | 0 | 0 | 0 | |
13/12/2017 |
12.84
|
1,250 | 12.84 | 12.84 | 12.61 | 0 | 0 | 0 | |
12/12/2017 |
12.84
|
6,340 | 12.61 | 12.84 | 12.50 | 0 | 0 | 0 | |
11/12/2017 |
12.61
|
1,650 | 12.61 | 12.84 | 12.61 | 0 | 0 | 0 | |
08/12/2017 |
12.61
|
10 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 | |
07/12/2017 |
12.61
|
8,710 | 12.61 | 12.61 | 12.61 | 0 | 6,000 | -0.1 | |
06/12/2017 |
12.61
|
15,110 | 12.72 | 12.89 | 12.16 | 0 | 0 | 0 | |
05/12/2017 |
12.72
|
1,520 | 12.61 | 12.72 | 12.50 | 0 | 0 | 0 | |
04/12/2017 |
12.61
|
4,500 | 12.33 | 12.89 | 12.42 | 790 | 0 | 0.0 | |
01/12/2017 |
12.33
|
7,380 | 12.33 | 12.44 | 12.22 | 0 | 0 | 0 | |
30/11/2017 |
12.33
|
3,530 | 12.33 | 12.33 | 12.05 | 0 | 0 | 0 | |
29/11/2017 |
12.33
|
800 | 12.33 | 12.33 | 12.22 | 0 | 0 | 0 | |
28/11/2017 |
12.33
|
20 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
27/11/2017 |
12.33
|
4,840 | 12.33 | 12.33 | 12.22 | 0 | 0 | 0 | |
24/11/2017 |
12.33
|
520 | 12.50 | 12.50 | 12.33 | 0 | 0 | 0 | |
23/11/2017 |
12.50
|
1,610 | 12.50 | 12.50 | 12.28 | 0 | 0 | 0 | |
22/11/2017 |
12.50
|
10 | 12.33 | 12.50 | 12.50 | 0 | 0 | 0 | |
21/11/2017 |
12.33
|
10 | 12.61 | 12.61 | 12.33 | 0 | 0 | 0 | |
20/11/2017 |
12.61
|
350 | 12.11 | 12.61 | 12.61 | 0 | 0 | 0 | |
17/11/2017 |
12.11
|
920 | 12.33 | 12.64 | 12.11 | 0 | 0 | 0 | |
16/11/2017 |
12.33
|
2,400 | 12.33 | 12.33 | 12.33 | 0 | 2,400 | -0.1 | |
15/11/2017 |
12.33
|
6,600 | 12.33 | 12.33 | 12.33 | 0 | 1,600 | -0.0 |