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) |
0.85 | 2.42% | 136,000 | -1,500 | -0.1 |
35
35.95
35.95
|
2 tháng
(2024-07-22) |
0.05 | 0.14% | 289,300 | -2,900 | -0.1 |
34.60
36
35.95
|
3 tháng
(2024-06-21) |
0.15 | 0.42% | 393,900 | -2,900 | -0.1 |
34.60
36
35.95
|
6 tháng
(2024-03-25) |
2.95 | 8.94% | 911,600 | -3,013 | -0.1 |
33
36.40
35.95
|
12 tháng
(2023-09-25) |
8.83 | 32.56% | 2,044,400 | -4,213 | -0.1 |
27.03
36.40
35.95
|
24 tháng
(2022-09-30) |
12.61 | 54.04% | 6,259,100 | 51,823 | -4.1 |
20.03
36.40
35.95
|
36 tháng
(2021-10-05) |
17.60 | 95.91% | 10,225,500 | 59,046 | -8.7 |
18.35
36.40
35.95
|
60 tháng
(2019-10-16) |
22.69 | 171.14% | 13,500,010 | 245,616 | -4.5 |
12.86
36.40
35.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2019 |
12.92
|
10 | 13.78 | 13.78 | 12.92 | 0 | 0 | 0 | |
28/11/2019 |
13.78
|
0 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 | |
27/11/2019 |
13.78
|
460 | 14.70 | 14.70 | 13.69 | 0 | 0 | 0 | |
26/11/2019 |
14.70
|
30 | 13.78 | 14.70 | 14.70 | 0 | 0 | 0 | |
25/11/2019 |
13.78
|
20,050 | 14.64 | 14.94 | 13.78 | 0 | 0 | 0 | |
22/11/2019 |
14.64
|
5,540 | 14.70 | 14.70 | 13.72 | 0 | 0 | 0 | |
21/11/2019 |
14.70
|
12,010 | 14.09 | 14.70 | 14.09 | 0 | 0 | 0 | |
20/11/2019 |
14.09
|
1,220 | 13.53 | 14.09 | 13.47 | 0 | 0 | 0 | |
19/11/2019 |
13.53
|
760 | 13.60 | 14.02 | 13.53 | 0 | 0 | 0 | |
18/11/2019 |
13.60
|
7,120 | 13.47 | 13.60 | 13.53 | 0 | 0 | 0 | |
15/11/2019 |
13.47
|
31,930 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
14/11/2019 |
13.47
|
41,080 | 13.47 | 13.53 | 13.47 | 0 | 0 | 0 | |
13/11/2019 |
13.47
|
4,000 | 13.53 | 13.60 | 13.47 | 0 | 0 | 0 | |
12/11/2019 |
13.53
|
13,740 | 13.47 | 13.53 | 13.35 | 0 | 0 | 0 | |
11/11/2019 |
13.47
|
2,000 | 13.47 | 13.60 | 13.47 | 0 | 0 | 0 | |
08/11/2019 |
13.47
|
1,350 | 13.53 | 13.53 | 13.47 | 0 | 0 | 0 | |
07/11/2019 |
13.53
|
8,700 | 13.47 | 13.53 | 13.47 | 200 | 0 | 0.0 | |
06/11/2019 |
13.47
|
50 | 13.35 | 13.47 | 13.47 | 0 | 0 | 0 | |
05/11/2019 |
13.35
|
2,440 | 13.47 | 13.47 | 13.29 | 0 | 0 | 0 | |
04/11/2019 |
13.47
|
0 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
01/11/2019 |
13.47
|
100 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
31/10/2019 |
13.47
|
2,250 | 13.23 | 13.47 | 13.35 | 1,000 | 0 | 0.0 | |
30/10/2019 |
13.23
|
1,000 | 13.17 | 13.23 | 13.23 | 0 | 0 | 0 | |
29/10/2019 |
13.17
|
1,340 | 13.41 | 13.41 | 13.17 | 0 | 0 | 0 | |
28/10/2019 |
13.41
|
860 | 13.35 | 13.47 | 13.41 | 0 | 0 | 0 | |
25/10/2019 |
13.35
|
850 | 13.47 | 13.47 | 13.35 | 0 | 0 | 0 | |
24/10/2019 |
13.47
|
590 | 13.47 | 13.60 | 13.47 | 0 | 0 | 0 | |
23/10/2019 |
13.47
|
0 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
22/10/2019 |
13.47
|
330 | 13.35 | 13.47 | 13.47 | 0 | 0 | 0 | |
21/10/2019 |
13.35
|
1,750 | 13.35 | 13.47 | 13.35 | 0 | 0 | 0 | |
18/10/2019 |
13.35
|
5,100 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
17/10/2019 |
13.35
|
1,500 | 13.26 | 13.35 | 13.26 | 0 | 0 | 0 | |
16/10/2019 |
13.26
|
7,250 | 13.23 | 13.29 | 13.17 | 0 | 0 | 0 | |
15/10/2019 |
13.23
|
900 | 13.17 | 13.23 | 13.23 | 0 | 0 | 0 | |
14/10/2019 |
13.17
|
1,580 | 13.35 | 13.35 | 13.17 | 0 | 0 | 0 | |
11/10/2019 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
10/10/2019 |
13.35
|
10,110 | 13.41 | 13.47 | 13.35 | 0 | 0 | 0 | |
09/10/2019 |
13.41
|
1,700 | 13.29 | 13.41 | 13.17 | 0 | 0 | 0 | |
08/10/2019 |
13.29
|
18,600 | 13.17 | 13.47 | 13.17 | 0 | 0 | 0 | |
07/10/2019 |
13.17
|
14,570 | 13.47 | 13.47 | 13.17 | 0 | 0 | 0 | |
04/10/2019 |
13.47
|
14,580 | 13.66 | 13.66 | 13.47 | 0 | 0 | 0 | |
03/10/2019 |
13.66
|
150 | 13.47 | 14.09 | 13.66 | 0 | 0 | 0 | |
02/10/2019 |
13.47
|
8,280 | 13.78 | 13.78 | 13.23 | 0 | 0 | 0 | |
01/10/2019 |
13.78
|
70 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 | |
30/09/2019 |
13.78
|
13,590 | 13.50 | 13.78 | 13.32 | 0 | 0 | 0 | |
27/09/2019 |
13.50
|
1,350 | 13.17 | 13.50 | 12.71 | 0 | 0 | 0 | |
26/09/2019 |
13.17
|
1,080 | 13.17 | 14.02 | 13.17 | 0 | 0 | 0 | |
25/09/2019 |
13.17
|
50,120 | 13.60 | 13.60 | 12.86 | 0 | 0 | 0 | |
24/09/2019 |
13.60
|
6,850 | 13.53 | 14.21 | 13.53 | 0 | 0 | 0 | |
23/09/2019 |
13.53
|
2,530 | 13.23 | 13.53 | 12.37 | 160 | 0 | 0.0 | |
20/09/2019 |
13.23
|
4,110 | 13.53 | 13.53 | 13.23 | 40 | 0 | 0.0 | |
19/09/2019 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
18/09/2019: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
18/09/2019 |
13.53
|
60 | 13.44 | 13.60 | 13.53 | 0 | 0 | 0 | |
17/09/2019 |
13.44
|
37,890 | 13.47 | 13.58 | 13.44 | 1,040 | 0 | 0.0 | |
16/09/2019 |
13.47
|
26,480 | 13.47 | 13.53 | 13.41 | 0 | 0 | 0 | |
13/09/2019 |
13.47
|
710 | 13.47 | 13.47 | 13.44 | 0 | 0 | 0 | |
12/09/2019 |
13.47
|
300 | 13.47 | 13.47 | 13.08 | 0 | 0 | 0 | |
11/09/2019 |
13.47
|
2,140 | 13.47 | 13.47 | 13.36 | 0 | 0 | 0 | |
10/09/2019 |
13.47
|
15,050 | 13.47 | 13.58 | 13.47 | 0 | 0 | 0 | |
09/09/2019 |
13.47
|
70 | 13.47 | 13.58 | 13.47 | 0 | 0 | 0 | |
06/09/2019 |
13.47
|
6,390 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
05/09/2019 |
13.47
|
4,100 | 13.25 | 13.47 | 12.97 | 0 | 0 | 0 | |
04/09/2019 |
13.25
|
14,060 | 13.13 | 13.72 | 13.25 | 0 | 0 | 0 | |
03/09/2019 |
13.13
|
18,400 | 13.47 | 13.47 | 12.91 | 0 | 0 | 0 | |
30/08/2019 |
13.47
|
7,380 | 13.19 | 13.58 | 13.47 | 0 | 0 | 0 | |
29/08/2019 |
13.19
|
12,820 | 13.41 | 13.72 | 13.19 | 0 | 0 | 0 | |
28/08/2019 |
13.41
|
4,200 | 13.64 | 13.64 | 13.41 | 0 | 0 | 0 | |
27/08/2019 |
13.64
|
3,790 | 13.25 | 13.64 | 13.64 | 0 | 0 | 0 | |
26/08/2019 |
13.25
|
8,950 | 13.08 | 13.36 | 13.08 | 0 | 0 | 0 | |
23/08/2019 |
13.08
|
15,200 | 12.91 | 13.08 | 12.97 | 0 | 0 | 0 | |
22/08/2019 |
12.91
|
429,010 | 12.57 | 12.91 | 12.57 | 0 | 0 | 0 | |
21/08/2019 |
12.57
|
251,000 | 12.91 | 12.91 | 12.57 | 0 | 0 | 0 | |
20/08/2019 |
12.91
|
960 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
19/08/2019 |
12.91
|
200 | 13.02 | 13.02 | 12.91 | 0 | 0 | 0 | |
16/08/2019 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 | |
15/08/2019 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 | |
14/08/2019 |
13.02
|
50 | 13.19 | 13.19 | 13.02 | 0 | 0 | 0 | |
13/08/2019 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
12/08/2019 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
09/08/2019 |
13.19
|
4,000 | 12.94 | 13.19 | 13.19 | 0 | 0 | 0 | |
08/08/2019 |
12.94
|
530 | 13.44 | 13.47 | 12.94 | 0 | 0 | 0 | |
07/08/2019 |
13.44
|
0 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 | |
06/08/2019 |
13.44
|
0 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 | |
05/08/2019 |
13.44
|
10 | 12.91 | 13.44 | 13.44 | 0 | 0 | 0 | |
02/08/2019 |
12.91
|
500 | 13.39 | 13.39 | 12.91 | 0 | 0 | 0 | |
01/08/2019 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 | |
31/07/2019 |
13.39
|
2,000 | 13.16 | 13.39 | 13.39 | 0 | 0 | 0 | |
30/07/2019 |
13.16
|
2,000 | 12.91 | 13.16 | 13.02 | 0 | 0 | 0 | |
29/07/2019 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
26/07/2019 |
12.91
|
750 | 12.63 | 12.91 | 12.91 | 0 | 0 | 0 | |
25/07/2019 |
12.63
|
510 | 12.91 | 12.91 | 12.63 | 0 | 0 | 0 | |
24/07/2019 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
23/07/2019 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
22/07/2019 |
12.91
|
1,770 | 13.02 | 13.02 | 12.91 | 0 | 0 | 0 | |
19/07/2019 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 | |
18/07/2019 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 | |
17/07/2019 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 | |
16/07/2019 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 | |
15/07/2019 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 | |
12/07/2019 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 |