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) |
2.10 | 4.57% | 21,700 | 9,000 | 0.4 |
46
49
48.10
|
2 tháng
(2024-07-22) |
2.10 | 4.57% | 64,400 | 36,500 | 1.7 |
44.10
50.60
48.10
|
3 tháng
(2024-06-21) |
4.10 | 9.32% | 104,400 | 36,500 | 1.7 |
42
50.60
48.10
|
6 tháng
(2024-03-25) |
-3.40 | -6.60% | 170,800 | 41,600 | 1.9 |
40
52
48.10
|
12 tháng
(2023-09-25) |
8.43 | 21.26% | 524,900 | 59,600 | 2.7 |
33.70
52
48.10
|
24 tháng
(2022-09-30) |
29.41 | 157.30% | 1,459,385 | -50,700 | -0.1 |
17.05
52
48.10
|
36 tháng
(2021-10-05) |
30.72 | 176.81% | 2,073,430 | -50,200 | -0.1 |
15.05
52
48.10
|
60 tháng
(2019-10-16) |
24.19 | 101.21% | 4,165,526 | -55,400 | -0.0 |
14.14
52
48.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
17/09/2020 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
16/09/2020 |
19.10
|
25,500 | 17.88 | 19.50 | 17.64 | 0 | 0 | 0 | |
15/09/2020 |
17.88
|
6,110 | 18.61 | 18.61 | 17.88 | 0 | 0 | 0 | |
14/09/2020 |
18.61
|
7,200 | 18.61 | 18.69 | 17.47 | 0 | 0 | 0 | |
11/09/2020 |
18.61
|
5,500 | 18.61 | 18.61 | 18.12 | 0 | 0 | 0 | |
10/09/2020 |
18.61
|
520 | 18.29 | 18.61 | 18.29 | 0 | 0 | 0 | |
09/09/2020 |
18.29
|
8,010 | 18.53 | 20.32 | 17.07 | 0 | 0 | 0 | |
08/09/2020 |
18.53
|
19,400 | 18.85 | 18.85 | 18.53 | 0 | 0 | 0 | |
07/09/2020 |
18.85
|
38,800 | 17.72 | 19.42 | 17.72 | 0 | 0 | 0 | |
04/09/2020 |
17.72
|
20,600 | 16.66 | 17.72 | 16.58 | 0 | 0 | 0 | |
03/09/2020 |
16.66
|
11,700 | 16.09 | 16.66 | 16.17 | 0 | 0 | 0 | |
01/09/2020 |
16.09
|
4,200 | 16.17 | 16.17 | 16.09 | 0 | 0 | 0 | |
31/08/2020 |
16.17
|
10,100 | 16.01 | 16.17 | 16.01 | 0 | 0 | 0 | |
28/08/2020 |
16.01
|
10,405 | 16.17 | 16.17 | 16.01 | 900 | 0 | 0.0 | |
27/08/2020 |
16.17
|
7,610 | 15.93 | 16.17 | 15.77 | 0 | 0 | 0 | |
26/08/2020 |
15.93
|
5,520 | 16.25 | 16.25 | 15.85 | 0 | 0 | 0 | |
25/08/2020 |
16.25
|
5,330 | 16.42 | 16.42 | 15.85 | 0 | 0 | 0 | |
24/08/2020 |
16.42
|
6,010 | 16.25 | 16.58 | 16.09 | 0 | 0 | 0 | |
21/08/2020 |
16.25
|
30,900 | 15.68 | 16.25 | 15.52 | 0 | 0 | 0 | |
20/08/2020 |
15.68
|
9,810 | 16.25 | 16.25 | 15.60 | 0 | 0 | 0 | |
19/08/2020 |
16.25
|
4,100 | 16.42 | 16.42 | 15.60 | 0 | 0 | 0 | |
18/08/2020: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
18/08/2020 |
16.42
|
6,825 | 16.58 | 16.58 | 15.93 | 0 | 0 | 0 | |
17/08/2020 |
16.58
|
49,400 | 15.54 | 16.58 | 15.54 | 0 | 0 | 0 | |
14/08/2020 |
15.54
|
50,010 | 15.91 | 16.21 | 15.32 | 0 | 0 | 0 | |
13/08/2020 |
15.91
|
13,010 | 15.99 | 15.99 | 15.54 | 0 | 0 | 0 | |
12/08/2020 |
15.99
|
7,020 | 16.36 | 16.36 | 15.47 | 0 | 0 | 0 | |
11/08/2020 |
16.36
|
10,830 | 15.99 | 16.65 | 15.99 | 0 | 0 | 0 | |
10/08/2020 |
15.99
|
60,015 | 15.25 | 16.73 | 15.17 | 0 | 900 | -0.0 | |
07/08/2020 |
15.25
|
6,310 | 14.65 | 15.25 | 15.17 | 0 | 0 | 0 | |
06/08/2020 |
14.65
|
200 | 15.25 | 15.25 | 14.65 | 0 | 0 | 0 | |
05/08/2020 |
15.25
|
7,815 | 14.88 | 15.47 | 14.95 | 0 | 2,100 | -0.0 | |
04/08/2020 |
14.88
|
3,700 | 15.10 | 15.10 | 14.73 | 0 | 700 | -0.0 | |
03/08/2020 |
15.10
|
1,500 | 15.39 | 15.39 | 15.10 | 0 | 0 | 0 | |
31/07/2020 |
15.39
|
0 | 15.39 | 15.39 | 15.39 | 0 | 0 | 0 | |
30/07/2020 |
15.39
|
310 | 14.65 | 15.39 | 13.54 | 0 | 0 | 0 | |
29/07/2020 |
14.65
|
2,000 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
28/07/2020 |
14.65
|
1,610 | 14.65 | 14.65 | 13.69 | 10 | 0 | 0.0 | |
27/07/2020 |
14.65
|
700 | 16.21 | 16.21 | 14.65 | 0 | 0 | 0 | |
24/07/2020 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
23/07/2020 |
16.21
|
1,510 | 15.32 | 16.21 | 15.32 | 0 | 0 | 0 | |
22/07/2020 |
15.32
|
1,000 | 15.25 | 15.32 | 15.32 | 0 | 400 | -0.0 | |
21/07/2020 |
15.25
|
3,900 | 14.65 | 15.25 | 14.65 | 0 | 0 | 0 | |
20/07/2020 |
14.65
|
0 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
17/07/2020 |
14.65
|
2,000 | 14.80 | 14.80 | 14.65 | 0 | 0 | 0 | |
16/07/2020 |
14.80
|
100 | 14.73 | 14.80 | 14.80 | 0 | 0 | 0 | |
15/07/2020 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
14/07/2020 |
14.73
|
5,100 | 14.73 | 14.73 | 14.06 | 100 | 0 | 0.0 | |
13/07/2020 |
14.73
|
13,700 | 14.51 | 14.73 | 14.65 | 12,000 | 0 | 0.2 | |
10/07/2020 |
14.51
|
3,500 | 14.58 | 14.58 | 14.43 | 2,100 | 0 | 0.0 | |
09/07/2020 |
14.58
|
1,400 | 14.58 | 14.58 | 14.06 | 0 | 0 | 0 | |
08/07/2020 |
14.58
|
1,600 | 14.58 | 14.58 | 14.51 | 1,100 | 0 | 0.0 | |
07/07/2020 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
06/07/2020 |
14.58
|
200 | 14.36 | 14.58 | 14.58 | 0 | 0 | 0 | |
03/07/2020 |
14.36
|
2,000 | 14.43 | 14.43 | 14.36 | 2,000 | 0 | 0.0 | |
02/07/2020 |
14.43
|
800 | 14.58 | 14.58 | 14.43 | 500 | 0 | 0.0 | |
01/07/2020 |
14.58
|
2,500 | 14.65 | 14.65 | 14.58 | 1,100 | 0 | 0.0 | |
30/06/2020 |
14.65
|
1,500 | 14.65 | 14.65 | 14.21 | 0 | 0 | 0 | |
29/06/2020 |
14.65
|
0 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
26/06/2020 |
14.65
|
1,400 | 14.73 | 14.73 | 14.58 | 0 | 0 | 0 | |
25/06/2020 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
24/06/2020 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
23/06/2020 |
14.73
|
4,310 | 14.43 | 14.73 | 14.28 | 0 | 0 | 0 | |
22/06/2020 |
14.43
|
720 | 14.80 | 14.80 | 14.43 | 0 | 0 | 0 | |
19/06/2020 |
14.80
|
10,200 | 14.88 | 14.88 | 14.14 | 0 | 0 | 0 | |
18/06/2020 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
17/06/2020 |
14.88
|
2,700 | 14.28 | 14.88 | 14.28 | 600 | 0 | 0.0 | |
16/06/2020 |
14.28
|
600 | 14.28 | 14.28 | 14.28 | 600 | 0 | 0.0 | |
15/06/2020 |
14.28
|
5,500 | 14.58 | 14.58 | 14.28 | 3,800 | 0 | 0.1 | |
12/06/2020 |
14.58
|
2,100 | 14.58 | 14.58 | 14.14 | 700 | 0 | 0.0 | |
11/06/2020 |
14.58
|
8,200 | 14.51 | 14.80 | 14.51 | 0 | 0 | 0 | |
10/06/2020 |
14.51
|
1,610 | 14.43 | 14.51 | 14.51 | 0 | 0 | 0 | |
09/06/2020 |
14.43
|
7,800 | 14.43 | 14.58 | 14.43 | 0 | 1,300 | -0.0 | |
08/06/2020 |
14.43
|
1,300 | 14.58 | 14.58 | 14.14 | 0 | 0 | 0 | |
05/06/2020 |
14.58
|
1,410 | 14.65 | 14.65 | 14.58 | 0 | 0 | 0 | |
04/06/2020 |
14.65
|
5,000 | 14.21 | 14.65 | 14.14 | 0 | 0 | 0 | |
03/06/2020 |
14.21
|
2,380 | 14.65 | 14.65 | 14.21 | 0 | 0 | 0 | |
02/06/2020 |
14.65
|
0 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
01/06/2020 |
14.65
|
100 | 14.73 | 14.73 | 14.65 | 0 | 0 | 0 | |
29/05/2020 |
14.73
|
1,500 | 14.51 | 14.73 | 14.14 | 0 | 0 | 0 | |
28/05/2020 |
14.51
|
2,100 | 14.58 | 14.65 | 14.21 | 0 | 0 | 0 | |
27/05/2020 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
26/05/2020 |
14.58
|
1,400 | 14.36 | 14.65 | 14.43 | 0 | 0 | 0 | |
25/05/2020 |
14.36
|
2,300 | 14.21 | 14.65 | 14.36 | 0 | 0 | 0 | |
22/05/2020 |
14.21
|
3,020 | 14.28 | 14.43 | 14.21 | 1,200 | 0 | 0.0 | |
21/05/2020 |
14.28
|
5,900 | 14.43 | 14.65 | 14.21 | 0 | 2,800 | -0.1 | |
20/05/2020 |
14.43
|
2,220 | 14.36 | 14.95 | 14.43 | 0 | 0 | 0 | |
19/05/2020 |
14.36
|
15,620 | 14.80 | 14.80 | 14.21 | 20 | 11,200 | -0.2 | |
18/05/2020 |
14.80
|
200 | 14.65 | 14.80 | 14.80 | 0 | 0 | 0 | |
15/05/2020 |
14.65
|
6,090 | 14.73 | 14.73 | 14.51 | 0 | 4,700 | -0.1 | |
14/05/2020 |
14.73
|
9,310 | 15.84 | 15.84 | 14.73 | 500 | 4,000 | -0.1 | |
13/05/2020 |
15.84
|
130 | 15.91 | 15.91 | 15.84 | 0 | 100 | -0.0 | |
12/05/2020 |
15.91
|
14,600 | 16.28 | 16.28 | 14.65 | 0 | 0 | 0 | |
11/05/2020 |
16.28
|
120 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 | |
08/05/2020 |
16.28
|
6,900 | 15.10 | 16.28 | 15.10 | 0 | 0 | 0 | |
07/05/2020 |
15.10
|
2,660 | 14.95 | 15.10 | 15.10 | 0 | 0 | 0 | |
06/05/2020 |
14.95
|
500 | 14.43 | 14.95 | 14.95 | 0 | 0 | 0 | |
05/05/2020 |
14.43
|
1,210 | 14.43 | 14.43 | 14.06 | 0 | 900 | -0.0 | |
04/05/2020 |
14.43
|
2,900 | 14.43 | 14.43 | 14.43 | 900 | 0 | 0.0 | |
29/04/2020 |
14.43
|
200 | 14.36 | 14.43 | 14.36 | 0 | 0 | 0 |