Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.60 | -2.57% | 4,500 | 0 | 0 |
20.90
23.35
22.75
|
2 tháng
(2024-07-22) |
1.25 | 5.81% | 15,900 | 0 | 0 |
20.50
23.35
22.75
|
3 tháng
(2024-06-24) |
0.40 | 1.79% | 47,000 | -600 | 0 |
20.25
23.35
22.75
|
6 tháng
(2024-03-25) |
0.75 | 3.41% | 179,100 | -622 | -0.0 |
20
26.20
22.75
|
12 tháng
(2023-09-26) |
5.34 | 30.66% | 323,600 | -6,022 | -0.1 |
15.89
26.20
22.75
|
24 tháng
(2022-10-03) |
3.87 | 20.48% | 477,800 | -11,662 | -1.5 |
13.86
26.20
22.75
|
36 tháng
(2021-10-06) |
1.64 | 7.76% | 862,100 | -20,914 | -5.5 |
13.86
27.29
22.75
|
60 tháng
(2019-10-17) |
7.26 | 46.87% | 1,278,270 | -11,814 | -5.3 |
11.91
27.29
22.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/11/2019 |
18.58
|
950 | 17.40 | 18.62 | 16.22 | 0 | 0 | 0 | |
19/11/2019: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
19/11/2019 |
17.40
|
3,200 | 18.65 | 19.76 | 17.40 | 10 | 280 | -0.0 | |
18/11/2019 |
18.65
|
5,730 | 18.39 | 19.68 | 18.46 | 750 | 0 | 0.0 | |
15/11/2019 |
18.39
|
9,080 | 18.13 | 18.59 | 18.39 | 0 | 0 | 0 | |
14/11/2019 |
18.13
|
130 | 18.13 | 19.05 | 18.13 | 0 | 0 | 0 | |
13/11/2019 |
18.13
|
1,120 | 19.05 | 19.31 | 18.13 | 0 | 0 | 0 | |
12/11/2019 |
19.05
|
6,630 | 19.05 | 20.10 | 18.19 | 0 | 3,600 | -0.1 | |
11/11/2019 |
19.05
|
12,600 | 19.05 | 20.37 | 17.80 | 0 | 0 | 0 | |
08/11/2019 |
19.05
|
1,600 | 18.65 | 19.31 | 18.46 | 0 | 0 | 0 | |
07/11/2019 |
18.65
|
70 | 18.39 | 18.79 | 18.46 | 0 | 0 | 0 | |
06/11/2019 |
18.39
|
15,750 | 17.20 | 18.39 | 17.20 | 0 | 0 | 0 | |
05/11/2019 |
17.20
|
1,430 | 17.07 | 17.40 | 17.07 | 0 | 0 | 0 | |
04/11/2019 |
17.07
|
2,100 | 17.40 | 17.40 | 17.07 | 0 | 0 | 0 | |
01/11/2019 |
17.40
|
4,010 | 17.14 | 17.40 | 16.48 | 0 | 0 | 0 | |
31/10/2019 |
17.14
|
3,050 | 16.81 | 17.14 | 16.81 | 0 | 0 | 0 | |
30/10/2019 |
16.81
|
100 | 16.48 | 16.81 | 16.81 | 0 | 0 | 0 | |
29/10/2019 |
16.48
|
2,640 | 15.42 | 16.48 | 16.22 | 0 | 350 | -0.0 | |
28/10/2019 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
25/10/2019 |
15.42
|
1,500 | 15.16 | 15.42 | 15.42 | 0 | 0 | 0 | |
24/10/2019 |
15.16
|
20 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
23/10/2019 |
15.16
|
20 | 15.16 | 15.16 | 15.16 | 20 | 0 | 0.0 | |
22/10/2019 |
15.16
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
21/10/2019 |
15.16
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
18/10/2019 |
15.16
|
1,000 | 15.49 | 15.49 | 15.16 | 0 | 1,000 | -0.0 | |
17/10/2019 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
16/10/2019 |
15.49
|
500 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
15/10/2019 |
15.49
|
6,500 | 15.16 | 15.49 | 15.49 | 0 | 0 | 0 | |
14/10/2019 |
15.16
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
11/10/2019 |
15.16
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
10/10/2019 |
15.16
|
30 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
09/10/2019 |
15.16
|
30 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
08/10/2019 |
15.16
|
6,400 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
07/10/2019 |
15.16
|
10,000 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
04/10/2019 |
15.16
|
2,010 | 14.83 | 15.16 | 14.96 | 0 | 0 | 0 | |
03/10/2019 |
14.83
|
130 | 14.96 | 14.96 | 14.83 | 0 | 0 | 0 | |
02/10/2019 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
01/10/2019 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
30/09/2019 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
27/09/2019 |
14.96
|
2,350 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
26/09/2019 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
25/09/2019 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
24/09/2019 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
23/09/2019 |
14.96
|
30 | 14.96 | 15.16 | 14.96 | 0 | 0 | 0 | |
20/09/2019 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
19/09/2019 |
14.96
|
1,400 | 15.00 | 15.16 | 14.96 | 0 | 0 | 0 | |
18/09/2019 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 | |
17/09/2019 |
15.00
|
30 | 14.83 | 15.00 | 15.00 | 0 | 0 | 0 | |
16/09/2019 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
13/09/2019 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
12/09/2019 |
14.83
|
10 | 15.16 | 15.16 | 14.83 | 0 | 0 | 0 | |
11/09/2019 |
15.16
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
10/09/2019 |
15.16
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
09/09/2019 |
15.16
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
06/09/2019 |
15.16
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
05/09/2019 |
15.16
|
250 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
04/09/2019 |
15.16
|
300 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
03/09/2019 |
15.16
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
30/08/2019 |
15.16
|
800 | 14.70 | 15.16 | 15.16 | 0 | 0 | 0 | |
29/08/2019 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
28/08/2019 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
27/08/2019 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
26/08/2019 |
14.70
|
1,260 | 15.03 | 15.03 | 14.70 | 0 | 0 | 0 | |
23/08/2019 |
15.03
|
0 | 15.03 | 15.03 | 15.03 | 0 | 0 | 0 | |
22/08/2019 |
15.03
|
10 | 15.03 | 15.03 | 15.03 | 0 | 0 | 0 | |
21/08/2019 |
15.03
|
0 | 15.03 | 15.03 | 15.03 | 0 | 0 | 0 | |
20/08/2019 |
15.03
|
0 | 15.03 | 15.03 | 15.03 | 0 | 0 | 0 | |
19/08/2019 |
15.03
|
0 | 15.03 | 15.03 | 15.03 | 0 | 0 | 0 | |
16/08/2019 |
15.03
|
0 | 15.03 | 15.03 | 15.03 | 0 | 0 | 0 | |
15/08/2019 |
15.03
|
410 | 14.96 | 15.03 | 14.96 | 0 | 0 | 0 | |
14/08/2019 |
14.96
|
1,200 | 14.90 | 14.96 | 14.96 | 0 | 0 | 0 | |
13/08/2019 |
14.90
|
500 | 14.90 | 14.90 | 14.90 | 0 | 500 | -0.0 | |
12/08/2019 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
09/08/2019 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
08/08/2019 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
07/08/2019 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
06/08/2019 |
14.90
|
10 | 15.95 | 15.95 | 14.90 | 0 | 0 | 0 | |
05/08/2019 |
15.95
|
10 | 15.16 | 15.95 | 15.95 | 0 | 0 | 0 | |
02/08/2019 |
15.16
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
01/08/2019 |
15.16
|
210 | 14.90 | 15.16 | 14.93 | 0 | 100 | -0.0 | |
31/07/2019 |
14.90
|
320 | 15.89 | 15.89 | 14.90 | 0 | 300 | -0.0 | |
30/07/2019 |
15.89
|
0 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 | |
29/07/2019 |
15.89
|
0 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 | |
26/07/2019 |
15.89
|
0 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 | |
25/07/2019 |
15.89
|
0 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 | |
24/07/2019 |
15.89
|
0 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 | |
23/07/2019 |
15.89
|
100 | 14.90 | 15.89 | 15.89 | 0 | 0 | 0 | |
22/07/2019 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
19/07/2019 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
18/07/2019 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
17/07/2019 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
16/07/2019 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
15/07/2019 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
12/07/2019 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
11/07/2019 |
14.90
|
300 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
10/07/2019 |
14.90
|
2,520 | 15.49 | 15.49 | 14.83 | 100 | 0 | 0.0 | |
09/07/2019 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
08/07/2019 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
05/07/2019 |
15.49
|
200 | 15.49 | 15.49 | 15.49 | 200 | 0 | 0.0 | |
04/07/2019 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
03/07/2019 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 |