Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-5 | -6.67% | 600 | 0 | 0.0 |
70
76
70
|
2 tháng
(2024-07-22) |
-9 | -11.39% | 3,700 | -1,300 | -0.1 |
69
80
70
|
3 tháng
(2024-06-20) |
-0.80 | -1.13% | 6,900 | -1,500 | -0.1 |
69
80
70
|
6 tháng
(2024-03-22) |
15.40 | 28.21% | 33,610 | -2,100 | -0.0 |
50.80
82.58
70
|
12 tháng
(2023-09-25) |
37.07 | 112.58% | 71,783 | 4,300 | 0.3 |
32.93
82.58
70
|
24 tháng
(2022-09-29) |
43.73 | 166.46% | 97,608 | 9,100 | 0.5 |
23.34
82.58
70
|
36 tháng
(2021-10-04) |
35.92 | 105.41% | 223,746 | 9,040 | 0.5 |
23.34
82.58
70
|
60 tháng
(2019-10-15) |
52.25 | 294.43% | 1,143,933 | 9,080 | 0.5 |
16.19
82.58
70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2019 |
19.07
|
0 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 | |
27/11/2019 |
19.07
|
0 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 | |
26/11/2019 |
19.07
|
0 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 | |
25/11/2019 |
19.07
|
1,000 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 | |
22/11/2019 |
18.33
|
5,004 | 18.33 | 18.33 | 18.33 | 0 | 0 | 0 | |
21/11/2019 |
18.06
|
0 | 18.06 | 18.06 | 18.06 | 0 | 0 | 0 | |
20/11/2019 |
18.06
|
0 | 18.06 | 18.06 | 18.06 | 0 | 0 | 0 | |
19/11/2019 |
18.06
|
0 | 18.06 | 18.06 | 18.06 | 0 | 0 | 0 | |
18/11/2019 |
18.06
|
0 | 18.06 | 18.06 | 18.06 | 0 | 0 | 0 | |
15/11/2019 |
18.06
|
0 | 18.06 | 18.06 | 18.06 | 0 | 0 | 0 | |
14/11/2019 |
18.06
|
0 | 18.06 | 18.06 | 18.06 | 0 | 0 | 0 | |
13/11/2019 |
18.06
|
340 | 18.06 | 18.06 | 18.06 | 0 | 0 | 0 | |
12/11/2019 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
11/11/2019 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
08/11/2019 |
18.40
|
4,100 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
07/11/2019 |
18.06
|
2,000 | 18.06 | 18.06 | 18.06 | 0 | 0 | 0 | |
06/11/2019 |
18.73
|
0 | 18.73 | 18.73 | 18.73 | 0 | 0 | 0 | |
05/11/2019: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
05/11/2019 |
18.73
|
5,400 | 19.00 | 19.00 | 18.27 | 0 | 0 | 0 | |
04/11/2019 |
18.06
|
0 | 18.06 | 18.06 | 18.06 | 0 | 0 | 0 | |
01/11/2019 |
18.06
|
9,510 | 18.38 | 18.38 | 18.06 | 0 | 0 | 0 | |
31/10/2019 |
18.06
|
1,100 | 18.06 | 18.06 | 18.06 | 0 | 0 | 0 | |
30/10/2019 |
18.89
|
0 | 18.89 | 18.89 | 18.89 | 0 | 0 | 0 | |
29/10/2019 |
18.89
|
0 | 18.89 | 18.89 | 18.89 | 0 | 0 | 0 | |
28/10/2019 |
18.89
|
5,200 | 18.89 | 18.89 | 18.82 | 0 | 0 | 0 | |
25/10/2019 |
18.89
|
0 | 18.89 | 18.89 | 18.89 | 0 | 0 | 0 | |
24/10/2019 |
18.89
|
100 | 18.89 | 18.89 | 18.89 | 0 | 0 | 0 | |
23/10/2019 |
18.95
|
1,900 | 17.11 | 18.95 | 17.11 | 0 | 0 | 0 | |
22/10/2019 |
18.06
|
10,010 | 18.76 | 18.89 | 18.06 | 0 | 0 | 0 | |
21/10/2019 |
18.70
|
1,000 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
18/10/2019 |
18.89
|
2,510 | 19.90 | 19.90 | 18.76 | 0 | 0 | 0 | |
17/10/2019 |
18.13
|
1,020 | 18.13 | 18.13 | 18.13 | 0 | 0 | 0 | |
16/10/2019 |
18.06
|
10,156 | 18.06 | 18.06 | 18.06 | 0 | 0 | 0 | |
15/10/2019 |
17.75
|
300 | 16.73 | 18.00 | 16.73 | 0 | 0 | 0 | |
14/10/2019 |
17.11
|
6,200 | 18.06 | 18.06 | 17.11 | 0 | 0 | 0 | |
11/10/2019 |
18.06
|
13,300 | 18.06 | 18.06 | 18.06 | 0 | 0 | 0 | |
10/10/2019 |
18.06
|
1,800 | 19.52 | 19.52 | 17.18 | 0 | 0 | 0 | |
09/10/2019 |
17.75
|
4,900 | 18.32 | 18.32 | 17.75 | 0 | 0 | 0 | |
08/10/2019 |
18.38
|
4,200 | 18.38 | 18.38 | 18.38 | 0 | 0 | 0 | |
07/10/2019 |
18.89
|
0 | 18.89 | 18.89 | 18.89 | 0 | 0 | 0 | |
04/10/2019 |
18.89
|
300 | 18.89 | 18.89 | 18.89 | 0 | 0 | 0 | |
03/10/2019 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 | |
02/10/2019 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 | |
01/10/2019 |
17.43
|
600 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 | |
30/09/2019 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
27/09/2019 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
26/09/2019 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
25/09/2019 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
24/09/2019 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
23/09/2019 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
20/09/2019 |
17.75
|
1,100 | 18.95 | 18.95 | 17.75 | 0 | 0 | 0 | |
19/09/2019 |
19.33
|
100 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
18/09/2019 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
17/09/2019 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
16/09/2019 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
13/09/2019 |
17.62
|
500 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
12/09/2019 |
17.49
|
100 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
11/09/2019 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
10/09/2019 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
09/09/2019 |
17.49
|
100 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
06/09/2019 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 | |
05/09/2019 |
19.02
|
200 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 | |
04/09/2019 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 | |
03/09/2019 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 | |
30/08/2019 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 | |
29/08/2019 |
19.65
|
1,600 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 | |
28/08/2019 |
19.46
|
0 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 | |
27/08/2019 |
19.46
|
37,600 | 19.52 | 20.28 | 19.40 | 0 | 0 | 0 | |
26/08/2019 |
19.40
|
37,900 | 19.33 | 19.65 | 18.89 | 0 | 0 | 0 | |
23/08/2019 |
19.33
|
6,800 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
22/08/2019 |
19.02
|
12,000 | 19.33 | 19.33 | 18.76 | 0 | 0 | 0 | |
21/08/2019 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
20/08/2019 |
18.76
|
17,400 | 18.57 | 19.33 | 18.57 | 0 | 0 | 0 | |
19/08/2019 |
18.06
|
35,800 | 19.02 | 19.33 | 17.11 | 0 | 0 | 0 | |
16/08/2019 |
19.02
|
1,400 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 | |
15/08/2019 |
19.02
|
27,500 | 19.02 | 19.33 | 19.02 | 0 | 0 | 0 | |
14/08/2019 |
19.02
|
5,500 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 | |
13/08/2019 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 | |
12/08/2019 |
19.02
|
34,700 | 19.02 | 19.33 | 18.19 | 0 | 0 | 0 | |
09/08/2019 |
18.13
|
4,000 | 18.13 | 18.13 | 18.13 | 0 | 600 | -0.0 | |
08/08/2019 |
16.48
|
16,394 | 19.02 | 19.33 | 16.48 | 0 | 0 | 0 | |
07/08/2019 |
18.19
|
5,000 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
06/08/2019 |
16.54
|
9,000 | 18.06 | 19.02 | 16.29 | 0 | 0 | 0 | |
05/08/2019 |
18.06
|
13,200 | 17.75 | 19.33 | 17.75 | 0 | 0 | 0 | |
02/08/2019 |
18.51
|
100 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |
01/08/2019 |
17.11
|
33,200 | 18.38 | 19.02 | 17.11 | 0 | 0 | 0 | |
31/07/2019 |
18.70
|
1,100 | 19.02 | 19.02 | 18.70 | 0 | 0 | 0 | |
30/07/2019 |
19.02
|
17,300 | 18.06 | 19.02 | 18.06 | 600 | 0 | 0.0 | |
29/07/2019 |
17.62
|
19,300 | 17.11 | 17.62 | 17.11 | 0 | 0 | 0 | |
26/07/2019 |
16.04
|
2,500 | 15.53 | 16.04 | 15.53 | 0 | 0 | 0 | |
25/07/2019 |
14.58
|
2,800 | 15.66 | 15.66 | 14.58 | 0 | 0 | 0 | |
24/07/2019 |
14.26
|
12,600 | 15.53 | 16.80 | 13.75 | 0 | 0 | 0 | |
23/07/2019 |
15.28
|
1,700 | 15.28 | 15.28 | 15.28 | 0 | 0 | 0 | |
22/07/2019 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
19/07/2019 |
14.64
|
100 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
18/07/2019 |
13.31
|
2,100 | 13.94 | 13.94 | 13.31 | 0 | 0 | 0 | |
17/07/2019 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
16/07/2019 |
12.68
|
1,500 | 15.09 | 15.09 | 12.68 | 0 | 0 | 0 | |
15/07/2019 |
13.75
|
100 | 13.75 | 13.75 | 13.75 | 0 | 100 | -0.0 | |
12/07/2019 |
12.55
|
1,000 | 15.34 | 15.34 | 12.55 | 0 | 0 | 0 | |
11/07/2019 |
13.94
|
100 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 |