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) |
-0.10 | -0.34% | 57,300 | 0 | 0 |
28.80
30.80
29
|
2 tháng
(2024-07-22) |
-0.80 | -2.68% | 153,300 | 0 | 0 |
28.80
30.80
29
|
3 tháng
(2024-06-21) |
0 | 0% | 271,300 | 0 | 0 |
28.80
30.80
29
|
6 tháng
(2024-03-25) |
0.20 | 0.69% | 568,306 | -100 | -0.0 |
28
31.10
29
|
12 tháng
(2023-09-25) |
3 | 11.54% | 1,464,487 | 3,600 | 0.1 |
25.60
31.10
29
|
24 tháng
(2022-09-30) |
5.93 | 25.69% | 3,780,120 | -273,400 | -6.6 |
19.93
31.10
29
|
36 tháng
(2021-10-05) |
9.98 | 52.48% | 12,745,074 | -300,800 | -9.0 |
18.58
31.76
29
|
60 tháng
(2019-10-16) |
12.61 | 76.93% | 20,003,932 | -485,700 | -12.3 |
13.70
31.76
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/09/2020 |
15.95
|
5,700 | 15.87 | 15.95 | 15.87 | 5,000 | 0 | 0.1 | |
15/09/2020 |
15.87
|
34,300 | 15.79 | 15.87 | 15.71 | 0 | 0 | 0 | |
14/09/2020 |
15.79
|
12,109 | 15.79 | 15.95 | 15.79 | 0 | 0 | 0 | |
11/09/2020 |
15.79
|
4,410 | 15.95 | 15.95 | 15.79 | 0 | 0 | 0 | |
10/09/2020 |
15.95
|
11,300 | 15.87 | 15.95 | 15.71 | 0 | 0 | 0 | |
09/09/2020 |
15.87
|
14,800 | 16.11 | 16.11 | 15.79 | 0 | 0 | 0 | |
08/09/2020 |
16.11
|
8,400 | 15.95 | 16.11 | 15.87 | 0 | 0 | 0 | |
07/09/2020 |
15.95
|
11,700 | 16.19 | 16.19 | 15.54 | 0 | 0 | 0 | |
04/09/2020 |
16.19
|
9,600 | 16.19 | 16.19 | 16.03 | 0 | 0 | 0 | |
03/09/2020 |
16.19
|
62,900 | 15.95 | 16.27 | 15.79 | 300 | 0 | 0.0 | |
01/09/2020 |
15.95
|
19,300 | 15.79 | 15.95 | 15.54 | 1,900 | 0 | 0.0 | |
31/08/2020 |
15.79
|
5,300 | 15.79 | 15.79 | 15.54 | 0 | 0 | 0 | |
28/08/2020 |
15.79
|
2,900 | 15.95 | 15.95 | 15.79 | 0 | 0 | 0 | |
27/08/2020 |
15.95
|
19,900 | 15.63 | 16.19 | 15.63 | 0 | 0 | 0 | |
26/08/2020 |
15.63
|
40,300 | 15.06 | 16.19 | 15.14 | 0 | 0 | 0 | |
25/08/2020 |
15.06
|
4,900 | 15.14 | 15.22 | 14.98 | 0 | 0 | 0 | |
24/08/2020 |
15.14
|
12,500 | 15.30 | 15.30 | 14.98 | 0 | 0 | 0 | |
21/08/2020 |
15.30
|
4,600 | 15.06 | 15.30 | 15.06 | 0 | 0 | 0 | |
20/08/2020 |
15.06
|
610 | 15.22 | 15.22 | 15.06 | 0 | 0 | 0 | |
19/08/2020 |
15.22
|
13,050 | 15.14 | 15.22 | 15.06 | 0 | 0 | 0 | |
18/08/2020 |
15.14
|
1,700 | 15.46 | 15.46 | 15.14 | 0 | 0 | 0 | |
17/08/2020 |
15.46
|
200 | 14.98 | 15.95 | 15.46 | 0 | 0 | 0 | |
14/08/2020 |
14.98
|
17,600 | 15.38 | 15.38 | 14.98 | 0 | 0 | 0 | |
13/08/2020 |
15.38
|
1,350 | 14.98 | 15.87 | 15.06 | 0 | 0 | 0 | |
12/08/2020 |
14.98
|
13,000 | 15.14 | 15.22 | 14.98 | 0 | 0 | 0 | |
11/08/2020 |
15.14
|
2,820 | 15.30 | 15.30 | 15.06 | 0 | 0 | 0 | |
10/08/2020 |
15.30
|
1,100 | 14.98 | 15.63 | 15.30 | 0 | 0 | 0 | |
07/08/2020 |
14.98
|
7,500 | 15.30 | 15.30 | 14.98 | 0 | 0 | 0 | |
06/08/2020 |
15.30
|
6,500 | 15.22 | 15.38 | 15.06 | 0 | 0 | 0 | |
05/08/2020 |
15.22
|
14,800 | 15.14 | 17.00 | 15.22 | 0 | 0 | 0 | |
04/08/2020 |
15.14
|
16,500 | 15.22 | 15.22 | 15.06 | 0 | 0 | 0 | |
03/08/2020 |
15.22
|
11,320 | 14.65 | 15.22 | 14.74 | 0 | 0 | 0 | |
31/07/2020 |
14.65
|
2,300 | 15.22 | 15.22 | 14.65 | 0 | 0 | 0 | |
30/07/2020 |
15.22
|
2,300 | 14.57 | 15.30 | 15.22 | 0 | 0 | 0 | |
29/07/2020 |
14.57
|
19,320 | 14.57 | 14.65 | 14.25 | 0 | 0 | 0 | |
28/07/2020 |
14.57
|
79,210 | 15.06 | 15.30 | 14.57 | 0 | 0 | 0 | |
27/07/2020 |
15.06
|
71,500 | 15.38 | 15.38 | 14.90 | 0 | 0 | 0 | |
24/07/2020 |
15.38
|
57,600 | 15.38 | 15.46 | 15.30 | 0 | 0 | 0 | |
23/07/2020 |
15.38
|
6,200 | 15.63 | 15.63 | 15.38 | 0 | 0 | 0 | |
22/07/2020 |
15.63
|
3,100 | 15.54 | 15.63 | 15.46 | 0 | 0 | 0 | |
21/07/2020 |
15.54
|
3,050 | 15.46 | 15.54 | 15.46 | 0 | 0 | 0 | |
20/07/2020 |
15.46
|
6,300 | 15.71 | 15.71 | 15.38 | 0 | 0 | 0 | |
17/07/2020 |
15.71
|
3,810 | 15.71 | 15.71 | 15.54 | 0 | 0 | 0 | |
16/07/2020 |
15.71
|
11,500 | 15.87 | 15.95 | 15.63 | 0 | 0 | 0 | |
15/07/2020 |
15.87
|
5,800 | 16.03 | 16.19 | 15.79 | 0 | 0 | 0 | |
14/07/2020: Cổ tức tiền mặt tỉ lệ: 22.85% | |||||||||
14/07/2020 |
16.03
|
43,010 | 16.61 | 17.89 | 15.87 | 800 | 0 | 0.0 | |
13/07/2020 |
16.61
|
57,600 | 16.25 | 16.61 | 16.32 | 0 | 0 | 0 | |
10/07/2020 |
16.25
|
56,400 | 16.54 | 16.68 | 16.03 | 5,500 | 0 | 0.1 | |
09/07/2020 |
16.54
|
161,621 | 15.81 | 16.76 | 15.81 | 0 | 0 | 0 | |
08/07/2020 |
15.81
|
25,300 | 15.74 | 15.95 | 15.66 | 0 | 0 | 0 | |
07/07/2020 |
15.74
|
7,200 | 15.88 | 16.03 | 15.74 | 0 | 0 | 0 | |
06/07/2020 |
15.88
|
14,900 | 15.74 | 15.88 | 15.59 | 0 | 0 | 0 | |
03/07/2020 |
15.74
|
341 | 15.66 | 15.74 | 15.74 | 0 | 0 | 0 | |
02/07/2020 |
15.66
|
10,300 | 15.52 | 16.76 | 15.59 | 0 | 0 | 0 | |
01/07/2020 |
15.52
|
2,100 | 15.44 | 15.52 | 15.23 | 0 | 0 | 0 | |
30/06/2020 |
15.44
|
2,600 | 15.30 | 15.44 | 15.30 | 0 | 0 | 0 | |
29/06/2020 |
15.30
|
8,200 | 15.44 | 16.39 | 15.30 | 0 | 0 | 0 | |
26/06/2020 |
15.44
|
2,100 | 15.15 | 15.44 | 15.15 | 0 | 0 | 0 | |
25/06/2020 |
15.15
|
200 | 15.30 | 15.30 | 15.15 | 0 | 0 | 0 | |
24/06/2020 |
15.30
|
4,500 | 15.37 | 15.37 | 15.15 | 0 | 0 | 0 | |
23/06/2020 |
15.37
|
8,900 | 15.15 | 15.37 | 14.21 | 0 | 0 | 0 | |
22/06/2020 |
15.15
|
3,200 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 | |
19/06/2020 |
15.15
|
16,900 | 15.08 | 15.30 | 15.15 | 0 | 0 | 0 | |
18/06/2020 |
15.08
|
700 | 15.08 | 15.37 | 14.93 | 0 | 0 | 0 | |
17/06/2020 |
15.08
|
3,600 | 15.15 | 15.52 | 15.01 | 0 | 0 | 0 | |
16/06/2020 |
15.15
|
4,000 | 15.15 | 15.30 | 14.79 | 0 | 0 | 0 | |
15/06/2020 |
15.15
|
7,800 | 15.01 | 15.23 | 12.82 | 0 | 0 | 0 | |
12/06/2020 |
15.01
|
5,100 | 15.30 | 15.30 | 14.93 | 0 | 0 | 0 | |
11/06/2020 |
15.30
|
5,350 | 15.52 | 15.95 | 15.30 | 0 | 0 | 0 | |
10/06/2020 |
15.52
|
4,700 | 15.66 | 15.66 | 15.30 | 0 | 0 | 0 | |
09/06/2020 |
15.66
|
5,100 | 15.30 | 15.66 | 15.37 | 0 | 0 | 0 | |
08/06/2020 |
15.30
|
11,950 | 15.30 | 15.44 | 14.93 | 0 | 0 | 0 | |
05/06/2020 |
15.30
|
1,900 | 15.44 | 15.44 | 15.30 | 0 | 0 | 0 | |
04/06/2020 |
15.44
|
4,700 | 15.44 | 15.44 | 15.30 | 0 | 0 | 0 | |
03/06/2020 |
15.44
|
5,200 | 15.23 | 15.44 | 15.30 | 0 | 0 | 0 | |
02/06/2020 |
15.23
|
4,000 | 15.30 | 15.30 | 15.15 | 0 | 0 | 0 | |
01/06/2020 |
15.30
|
5,600 | 14.72 | 15.30 | 14.57 | 0 | 0 | 0 | |
29/05/2020 |
14.72
|
1,000 | 15.30 | 15.30 | 14.72 | 0 | 0 | 0 | |
28/05/2020 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
27/05/2020 |
15.30
|
4,000 | 15.52 | 15.52 | 14.79 | 0 | 0 | 0 | |
26/05/2020 |
15.52
|
4,400 | 14.72 | 15.52 | 14.93 | 0 | 0 | 0 | |
25/05/2020 |
14.72
|
8,000 | 14.13 | 14.72 | 14.42 | 0 | 0 | 0 | |
22/05/2020 |
14.13
|
20,700 | 14.21 | 14.28 | 14.13 | 0 | 0 | 0 | |
21/05/2020 |
14.21
|
1,220 | 14.28 | 14.28 | 14.21 | 0 | 0 | 0 | |
20/05/2020 |
14.28
|
5,600 | 14.35 | 14.35 | 14.21 | 0 | 0 | 0 | |
19/05/2020 |
14.35
|
1,200 | 14.42 | 14.42 | 14.35 | 0 | 0 | 0 | |
18/05/2020 |
14.42
|
1,020 | 14.21 | 14.42 | 14.28 | 0 | 0 | 0 | |
15/05/2020 |
14.21
|
800 | 14.13 | 14.21 | 14.21 | 0 | 0 | 0 | |
14/05/2020 |
14.13
|
2,500 | 13.99 | 14.21 | 14.13 | 0 | 0 | 0 | |
13/05/2020 |
13.99
|
9,100 | 13.91 | 14.50 | 13.70 | 0 | 0 | 0 | |
12/05/2020 |
13.91
|
8,500 | 13.91 | 14.06 | 13.48 | 0 | 0 | 0 | |
11/05/2020 |
13.91
|
16,500 | 14.28 | 14.35 | 13.91 | 0 | 5,000 | -0.1 | |
08/05/2020 |
14.28
|
4,700 | 14.35 | 14.57 | 14.28 | 0 | 0 | 0 | |
07/05/2020 |
14.35
|
5,000 | 14.35 | 14.35 | 14.28 | 0 | 0 | 0 | |
06/05/2020 |
14.35
|
1,100 | 14.42 | 14.42 | 14.28 | 0 | 0 | 0 | |
05/05/2020 |
14.42
|
400 | 14.21 | 14.42 | 14.06 | 0 | 0 | 0 | |
04/05/2020 |
14.21
|
2,500 | 13.84 | 14.21 | 13.84 | 0 | 0 | 0 | |
29/04/2020 |
13.84
|
1,900 | 14.21 | 14.21 | 13.84 | 0 | 0 | 0 | |
28/04/2020 |
14.21
|
100 | 13.99 | 14.21 | 14.21 | 0 | 0 | 0 | |
27/04/2020 |
13.99
|
24,420 | 14.13 | 14.13 | 13.40 | 0 | 0 | 0 |