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) |
-1 | -26.32% | 21,166,200 | -92,300 | -0.3 |
2.70
3.80
2.80
|
2 tháng
(2024-07-22) |
-1.70 | -37.78% | 32,701,700 | -280,000 | -1.1 |
2.70
4.50
2.80
|
3 tháng
(2024-06-21) |
-1.90 | -40.43% | 38,756,400 | -382,100 | -1.6 |
2.70
4.80
2.80
|
6 tháng
(2024-03-25) |
-2.40 | -46.15% | 68,376,315 | -691,800 | -3.1 |
2.70
5.30
2.80
|
12 tháng
(2023-09-25) |
-2.20 | -44% | 184,981,361 | 112,678 | 0.6 |
2.70
5.80
2.80
|
24 tháng
(2022-09-30) |
-10.90 | -79.56% | 574,159,777 | 340,321 | 1.6 |
2.70
13.70
2.80
|
36 tháng
(2021-10-05) |
-16.16 | -85.23% | 680,694,838 | -1,073,480 | -31.6 |
2.70
31.81
2.80
|
60 tháng
(2019-10-16) |
-12.61 | -81.83% | 775,781,458 | -1,007,256 | -30.7 |
2.70
31.81
2.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2019: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
28/11/2019 |
11.75
|
6,200 | 12.61 | 12.61 | 11.60 | 600 | 0 | 0.0 | |
27/11/2019 |
12.61
|
19,700 | 13.45 | 13.45 | 12.19 | 1,000 | 0 | 0.0 | |
26/11/2019 |
13.45
|
21,500 | 13.73 | 13.73 | 13.31 | 0 | 0 | 0 | |
25/11/2019 |
13.73
|
19,900 | 14.01 | 14.01 | 13.66 | 0 | 0 | 0 | |
22/11/2019 |
14.01
|
20,300 | 14.01 | 14.36 | 13.87 | 0 | 0 | 0 | |
21/11/2019 |
14.01
|
17,800 | 14.99 | 14.99 | 14.01 | 0 | 0 | 0 | |
20/11/2019 |
14.99
|
15,300 | 15.13 | 15.13 | 14.92 | 0 | 0 | 0 | |
19/11/2019 |
15.13
|
25,950 | 15.06 | 15.13 | 14.99 | 500 | 0 | 0.0 | |
18/11/2019 |
15.06
|
24,330 | 15.20 | 15.20 | 14.71 | 0 | 0 | 0 | |
15/11/2019 |
15.20
|
18,600 | 15.13 | 15.20 | 14.99 | 0 | 0 | 0 | |
14/11/2019 |
15.13
|
19,200 | 15.20 | 15.20 | 14.85 | 0 | 0 | 0 | |
13/11/2019 |
15.20
|
20,400 | 15.41 | 15.41 | 15.06 | 0 | 0 | 0 | |
12/11/2019 |
15.41
|
27,800 | 15.20 | 15.41 | 14.71 | 0 | 0 | 0 | |
11/11/2019 |
15.20
|
26,230 | 15.27 | 15.27 | 14.57 | 0 | 0 | 0 | |
08/11/2019 |
15.27
|
22,500 | 15.41 | 15.41 | 14.64 | 0 | 0 | 0 | |
07/11/2019 |
15.41
|
64,600 | 15.20 | 15.41 | 14.92 | 0 | 0 | 0 | |
06/11/2019 |
15.20
|
62,400 | 15.06 | 15.20 | 14.22 | 100 | 6,000 | -0.1 | |
05/11/2019 |
15.06
|
27,200 | 15.20 | 15.20 | 14.71 | 0 | 0 | 0 | |
04/11/2019 |
15.20
|
33,200 | 15.34 | 15.34 | 15.13 | 0 | 0 | 0 | |
01/11/2019 |
15.34
|
27,900 | 15.34 | 15.41 | 15.06 | 0 | 0 | 0 | |
31/10/2019 |
15.34
|
27,000 | 15.41 | 15.41 | 14.85 | 0 | 0 | 0 | |
30/10/2019 |
15.41
|
41,400 | 15.34 | 15.41 | 15.34 | 0 | 0 | 0 | |
29/10/2019 |
15.34
|
40,000 | 15.41 | 15.41 | 15.34 | 0 | 0 | 0 | |
28/10/2019 |
15.41
|
28,600 | 15.41 | 15.41 | 14.85 | 0 | 0 | 0 | |
25/10/2019 |
15.41
|
26,900 | 15.55 | 15.55 | 15.06 | 0 | 0 | 0 | |
24/10/2019 |
15.55
|
28,700 | 15.69 | 15.69 | 15.41 | 0 | 0 | 0 | |
23/10/2019 |
15.69
|
25,100 | 15.76 | 15.76 | 15.06 | 0 | 0 | 0 | |
22/10/2019 |
15.76
|
25,043 | 15.76 | 15.83 | 15.76 | 0 | 0 | 0 | |
21/10/2019 |
15.76
|
38,200 | 15.41 | 15.76 | 15.13 | 0 | 0 | 0 | |
18/10/2019 |
15.41
|
27,900 | 15.41 | 15.48 | 15.41 | 0 | 0 | 0 | |
17/10/2019 |
15.41
|
32,200 | 15.41 | 15.48 | 15.41 | 0 | 0 | 0 | |
16/10/2019 |
15.41
|
20,810 | 15.41 | 15.41 | 15.20 | 0 | 0 | 0 | |
15/10/2019 |
15.41
|
20,500 | 15.48 | 15.48 | 15.41 | 0 | 0 | 0 | |
14/10/2019 |
15.48
|
24,800 | 15.48 | 15.55 | 15.41 | 0 | 0 | 0 | |
11/10/2019 |
15.48
|
20,230 | 15.48 | 15.48 | 15.41 | 0 | 0 | 0 | |
10/10/2019 |
15.48
|
29,510 | 15.41 | 15.48 | 15.27 | 0 | 0 | 0 | |
09/10/2019 |
15.41
|
21,600 | 15.55 | 15.55 | 15.41 | 0 | 0 | 0 | |
08/10/2019 |
15.55
|
25,300 | 15.48 | 15.55 | 15.41 | 0 | 0 | 0 | |
07/10/2019 |
15.48
|
21,600 | 15.41 | 15.48 | 15.34 | 0 | 0 | 0 | |
04/10/2019 |
15.41
|
21,200 | 15.55 | 15.55 | 15.41 | 0 | 0 | 0 | |
03/10/2019 |
15.55
|
26,900 | 15.97 | 15.97 | 15.41 | 0 | 0 | 0 | |
02/10/2019 |
15.97
|
21,400 | 16.25 | 16.25 | 15.83 | 0 | 0 | 0 | |
01/10/2019 |
16.25
|
24,200 | 16.39 | 16.39 | 15.76 | 0 | 0 | 0 | |
30/09/2019 |
16.39
|
24,500 | 16.46 | 16.46 | 16.32 | 0 | 0 | 0 | |
27/09/2019 |
16.46
|
24,400 | 16.53 | 16.53 | 16.46 | 0 | 0 | 0 | |
26/09/2019 |
16.53
|
26,400 | 16.67 | 16.67 | 16.53 | 0 | 0 | 0 | |
25/09/2019 |
16.67
|
25,500 | 16.67 | 16.81 | 16.67 | 0 | 0 | 0 | |
24/09/2019 |
16.67
|
30,600 | 16.60 | 16.67 | 16.53 | 0 | 0 | 0 | |
23/09/2019 |
16.60
|
20,320 | 16.67 | 16.74 | 16.60 | 0 | 0 | 0 | |
20/09/2019 |
16.67
|
26,400 | 16.67 | 16.67 | 16.46 | 0 | 0 | 0 | |
19/09/2019 |
16.67
|
28,000 | 16.67 | 16.67 | 16.60 | 0 | 0 | 0 | |
18/09/2019 |
16.67
|
28,800 | 16.53 | 16.67 | 16.32 | 0 | 0 | 0 | |
17/09/2019 |
16.53
|
28,200 | 16.53 | 16.53 | 16.39 | 0 | 0 | 0 | |
16/09/2019 |
16.53
|
21,850 | 16.67 | 16.67 | 16.25 | 0 | 0 | 0 | |
13/09/2019 |
16.67
|
30,800 | 16.81 | 16.81 | 16.46 | 0 | 0 | 0 | |
12/09/2019 |
16.81
|
24,300 | 16.67 | 16.81 | 16.46 | 0 | 0 | 0 | |
11/09/2019 |
16.67
|
27,300 | 16.67 | 16.67 | 16.46 | 0 | 0 | 0 | |
10/09/2019 |
16.67
|
25,700 | 16.46 | 16.67 | 16.46 | 0 | 0 | 0 | |
09/09/2019 |
16.46
|
33,800 | 16.81 | 16.81 | 16.46 | 0 | 0 | 0 | |
06/09/2019 |
16.81
|
31,400 | 16.53 | 16.81 | 16.46 | 0 | 0 | 0 | |
05/09/2019 |
16.53
|
33,400 | 16.46 | 18.01 | 16.39 | 0 | 0 | 0 | |
04/09/2019 |
16.46
|
15,400 | 16.53 | 16.53 | 16.11 | 0 | 0 | 0 | |
03/09/2019 |
16.53
|
21,500 | 16.53 | 16.53 | 16.11 | 0 | 0 | 0 | |
30/08/2019 |
16.53
|
19,100 | 16.53 | 16.53 | 15.83 | 0 | 0 | 0 | |
29/08/2019 |
16.53
|
13,700 | 16.60 | 16.60 | 16.18 | 0 | 0 | 0 | |
28/08/2019 |
16.60
|
19,600 | 16.74 | 16.74 | 16.25 | 0 | 0 | 0 | |
27/08/2019 |
16.74
|
18,200 | 16.74 | 16.74 | 16.25 | 0 | 0 | 0 | |
26/08/2019 |
16.74
|
30,100 | 16.81 | 16.81 | 16.25 | 0 | 0 | 0 | |
23/08/2019 |
16.81
|
32,700 | 16.88 | 16.95 | 16.46 | 0 | 0 | 0 | |
22/08/2019 |
16.88
|
37,300 | 16.88 | 16.88 | 16.46 | 0 | 0 | 0 | |
21/08/2019 |
16.88
|
41,200 | 16.95 | 16.95 | 16.11 | 0 | 0 | 0 | |
20/08/2019 |
16.95
|
28,500 | 16.95 | 17.16 | 16.46 | 9,600 | 0 | 0.2 | |
19/08/2019 |
16.95
|
18,200 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
16/08/2019 |
16.95
|
22,500 | 16.67 | 16.95 | 16.67 | 3,000 | 0 | 0.1 | |
15/08/2019 |
16.67
|
22,600 | 16.95 | 16.95 | 16.60 | 0 | 0 | 0 | |
14/08/2019 |
16.95
|
20,900 | 17.09 | 17.09 | 16.67 | 0 | 1,200 | -0.0 | |
13/08/2019 |
17.09
|
20,600 | 17.16 | 17.16 | 16.81 | 0 | 100 | -0.0 | |
12/08/2019 |
17.16
|
19,900 | 17.23 | 17.23 | 17.02 | 0 | 0 | 0 | |
09/08/2019 |
17.23
|
18,600 | 17.23 | 17.23 | 17.16 | 0 | 0 | 0 | |
08/08/2019 |
17.23
|
18,100 | 17.23 | 17.23 | 17.16 | 0 | 0 | 0 | |
07/08/2019 |
17.23
|
21,500 | 17.52 | 17.52 | 17.23 | 0 | 0 | 0 | |
06/08/2019 |
17.52
|
56,000 | 16.95 | 17.52 | 16.81 | 0 | 0 | 0 | |
05/08/2019 |
16.95
|
14,800 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
02/08/2019 |
16.95
|
19,800 | 16.81 | 16.95 | 16.74 | 5,300 | 0 | 0.1 | |
01/08/2019 |
16.81
|
16,300 | 16.81 | 16.81 | 16.74 | 4,900 | 0 | 0.1 | |
31/07/2019 |
16.81
|
17,700 | 16.81 | 16.81 | 16.74 | 4,900 | 0 | 0.1 | |
30/07/2019 |
16.81
|
20,300 | 16.81 | 16.81 | 16.74 | 4,400 | 0 | 0.1 | |
29/07/2019 |
16.81
|
19,100 | 16.81 | 16.81 | 16.60 | 0 | 0 | 0 | |
26/07/2019 |
16.81
|
18,000 | 16.81 | 16.81 | 16.74 | 0 | 0 | 0 | |
25/07/2019 |
16.81
|
18,500 | 16.81 | 16.81 | 16.39 | 0 | 0 | 0 | |
24/07/2019 |
16.81
|
20,400 | 16.81 | 16.88 | 16.67 | 0 | 0 | 0 | |
23/07/2019 |
16.81
|
18,800 | 16.81 | 16.88 | 16.74 | 0 | 0 | 0 | |
22/07/2019 |
16.81
|
16,300 | 16.74 | 16.81 | 16.74 | 0 | 0 | 0 | |
19/07/2019 |
16.74
|
17,800 | 16.74 | 16.81 | 16.67 | 200 | 0 | 0.0 | |
18/07/2019 |
16.74
|
17,200 | 16.74 | 16.95 | 16.67 | 0 | 0 | 0 | |
17/07/2019 |
16.74
|
18,700 | 17.16 | 17.16 | 16.74 | 0 | 0 | 0 | |
16/07/2019 |
17.16
|
20,100 | 17.23 | 17.23 | 16.81 | 0 | 0 | 0 | |
15/07/2019 |
17.23
|
37,500 | 17.38 | 17.45 | 16.81 | 0 | 0 | 0 | |
12/07/2019 |
17.38
|
18,900 | 17.38 | 17.38 | 17.02 | 0 | 0 | 0 | |
11/07/2019 |
17.38
|
16,300 | 17.31 | 17.38 | 17.31 | 0 | 0 | 0 |