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) |
-0.70 | -3.85% | 91,600 | 0 | 0 |
15.50
18.20
17.50
|
2 tháng
(2024-07-22) |
1.10 | 6.71% | 188,900 | 0 | 0 |
15.50
18.40
17.50
|
3 tháng
(2024-06-21) |
-1.46 | -7.70% | 587,600 | 0 | 0 |
15.50
20.77
17.50
|
6 tháng
(2024-03-25) |
1.59 | 9.98% | 992,200 | 0 | 0 |
13.72
20.77
17.50
|
12 tháng
(2023-09-25) |
-0.60 | -3.33% | 1,092,730 | 0 | 0 |
13.72
20.77
17.50
|
24 tháng
(2022-09-30) |
2.92 | 20.03% | 6,557,863 | 0 | 0 |
9.54
20.77
17.50
|
36 tháng
(2021-10-05) |
2.34 | 15.45% | 7,718,292 | 0 | 0 |
9.54
20.77
17.50
|
60 tháng
(2019-10-16) |
2.10 | 13.65% | 8,982,885 | 0 | 0 |
9.54
20.77
17.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2019 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
28/11/2019 |
16.06
|
1,200 | 14.66 | 16.06 | 16.06 | 0 | 0 | 0 | |
27/11/2019 |
14.66
|
300 | 15.76 | 15.76 | 14.66 | 0 | 0 | 0 | |
26/11/2019 |
15.76
|
800 | 16.13 | 16.35 | 15.76 | 0 | 0 | 0 | |
25/11/2019 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
22/11/2019 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
21/11/2019 |
16.13
|
10 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
20/11/2019 |
16.13
|
0 | 15.98 | 16.13 | 16.13 | 0 | 0 | 0 | |
19/11/2019 |
15.98
|
4,600 | 15.91 | 16.35 | 15.98 | 0 | 0 | 0 | |
18/11/2019 |
15.91
|
200 | 15.54 | 15.91 | 15.91 | 0 | 0 | 0 | |
15/11/2019 |
15.54
|
500 | 15.62 | 15.62 | 15.54 | 0 | 0 | 0 | |
14/11/2019 |
15.62
|
1,200 | 14.66 | 15.62 | 15.62 | 0 | 0 | 0 | |
13/11/2019 |
14.66
|
800 | 16.42 | 16.42 | 14.66 | 0 | 0 | 0 | |
12/11/2019 |
16.42
|
2,200 | 15.32 | 16.42 | 16.42 | 0 | 0 | 0 | |
11/11/2019 |
15.32
|
1,600 | 14.66 | 15.54 | 13.93 | 0 | 0 | 0 | |
08/11/2019 |
14.66
|
3,600 | 14.88 | 14.88 | 12.69 | 0 | 0 | 0 | |
07/11/2019 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
06/11/2019 |
14.88
|
200 | 14.52 | 14.88 | 14.88 | 0 | 0 | 0 | |
05/11/2019 |
14.52
|
500 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
04/11/2019 |
14.52
|
4,300 | 13.93 | 14.52 | 13.93 | 0 | 0 | 0 | |
01/11/2019 |
13.93
|
1,900 | 14.08 | 14.08 | 13.93 | 0 | 0 | 0 | |
31/10/2019 |
14.08
|
5,500 | 14.08 | 14.22 | 13.93 | 0 | 0 | 0 | |
30/10/2019 |
14.08
|
0 | 13.93 | 14.08 | 14.08 | 0 | 0 | 0 | |
29/10/2019 |
13.93
|
1,600 | 13.93 | 14.30 | 13.93 | 0 | 0 | 0 | |
28/10/2019 |
13.93
|
2,100 | 14.15 | 14.52 | 13.93 | 0 | 0 | 0 | |
25/10/2019 |
14.15
|
2,800 | 14.44 | 14.88 | 14.15 | 0 | 0 | 0 | |
24/10/2019 |
14.44
|
2,200 | 14.22 | 14.52 | 13.93 | 0 | 0 | 0 | |
23/10/2019 |
14.22
|
1,100 | 14.08 | 14.59 | 14.22 | 0 | 0 | 0 | |
22/10/2019 |
14.08
|
500 | 14.66 | 14.66 | 14.00 | 0 | 0 | 0 | |
21/10/2019 |
14.66
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
18/10/2019 |
14.66
|
1,100 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
17/10/2019 |
14.66
|
1,900 | 15.40 | 15.40 | 14.59 | 0 | 0 | 0 | |
16/10/2019 |
15.40
|
3,100 | 15.32 | 15.98 | 15.40 | 0 | 0 | 0 | |
15/10/2019 |
15.32
|
1,500 | 14.66 | 15.32 | 14.66 | 0 | 0 | 0 | |
14/10/2019 |
14.66
|
2,200 | 15.62 | 15.62 | 14.66 | 0 | 0 | 0 | |
11/10/2019 |
15.62
|
2,710 | 15.76 | 15.76 | 15.10 | 0 | 0 | 0 | |
10/10/2019 |
15.76
|
3,500 | 15.91 | 15.91 | 15.32 | 0 | 0 | 0 | |
09/10/2019 |
15.91
|
4,500 | 17.01 | 17.01 | 14.52 | 0 | 0 | 0 | |
08/10/2019 |
17.01
|
200 | 14.81 | 17.01 | 17.01 | 0 | 0 | 0 | |
07/10/2019 |
14.81
|
3,000 | 16.13 | 16.13 | 14.66 | 0 | 0 | 0 | |
04/10/2019 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
03/10/2019 |
16.13
|
100 | 16.06 | 16.13 | 16.13 | 0 | 0 | 0 | |
02/10/2019 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
01/10/2019 |
16.06
|
100 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
30/09/2019 |
16.06
|
100 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
27/09/2019 |
16.06
|
1,600 | 15.76 | 16.13 | 15.40 | 0 | 0 | 0 | |
26/09/2019 |
15.76
|
1,700 | 15.76 | 15.76 | 15.03 | 0 | 0 | 0 | |
25/09/2019 |
15.76
|
0 | 15.84 | 15.76 | 15.76 | 0 | 0 | 0 | |
24/09/2019 |
15.84
|
3,100 | 16.20 | 16.20 | 15.76 | 0 | 0 | 0 | |
23/09/2019 |
16.20
|
2,100 | 15.76 | 16.35 | 15.84 | 0 | 0 | 0 | |
20/09/2019 |
15.76
|
3,600 | 16.28 | 16.64 | 15.76 | 0 | 0 | 0 | |
19/09/2019 |
16.28
|
900 | 16.13 | 16.28 | 16.28 | 0 | 0 | 0 | |
18/09/2019 |
16.13
|
4,100 | 16.13 | 16.72 | 16.13 | 0 | 0 | 0 | |
17/09/2019 |
16.13
|
1,200 | 16.13 | 16.50 | 15.54 | 0 | 0 | 0 | |
16/09/2019 |
16.13
|
3,100 | 15.91 | 16.86 | 16.13 | 0 | 0 | 0 | |
13/09/2019 |
15.91
|
4,300 | 16.50 | 16.50 | 15.84 | 0 | 0 | 0 | |
12/09/2019 |
16.50
|
1,500 | 16.35 | 17.38 | 16.50 | 0 | 0 | 0 | |
11/09/2019 |
16.35
|
1,200 | 15.84 | 16.42 | 16.35 | 0 | 0 | 0 | |
10/09/2019 |
15.84
|
1,500 | 16.13 | 16.28 | 15.84 | 0 | 0 | 0 | |
09/09/2019 |
16.13
|
1,300 | 16.13 | 17.52 | 16.13 | 0 | 0 | 0 | |
06/09/2019 |
16.13
|
3,200 | 16.20 | 17.52 | 16.13 | 0 | 0 | 0 | |
05/09/2019 |
16.20
|
1,000 | 16.72 | 16.72 | 16.20 | 0 | 0 | 0 | |
04/09/2019 |
16.72
|
1,200 | 16.64 | 16.86 | 16.72 | 0 | 0 | 0 | |
03/09/2019 |
16.64
|
1,100 | 17.08 | 17.08 | 16.57 | 0 | 0 | 0 | |
30/08/2019 |
17.08
|
0 | 16.64 | 17.08 | 17.08 | 0 | 0 | 0 | |
29/08/2019 |
16.64
|
9,100 | 16.86 | 18.18 | 16.64 | 0 | 0 | 0 | |
28/08/2019 |
16.86
|
2,100 | 17.52 | 17.52 | 16.86 | 0 | 0 | 0 | |
27/08/2019 |
17.52
|
3,700 | 17.45 | 19.65 | 17.52 | 0 | 0 | 0 | |
26/08/2019 |
17.45
|
1,400 | 17.45 | 17.67 | 17.45 | 0 | 0 | 0 | |
23/08/2019 |
17.45
|
5,100 | 16.64 | 17.45 | 17.38 | 0 | 0 | 0 | |
22/08/2019 |
16.64
|
3,100 | 17.52 | 17.52 | 16.42 | 0 | 0 | 0 | |
21/08/2019 |
17.52
|
1,500 | 16.86 | 17.52 | 16.28 | 0 | 0 | 0 | |
20/08/2019 |
16.86
|
3,100 | 17.60 | 17.60 | 16.13 | 0 | 0 | 0 | |
19/08/2019 |
17.60
|
3,600 | 17.23 | 17.89 | 17.38 | 0 | 0 | 0 | |
16/08/2019 |
17.23
|
9,800 | 17.52 | 17.60 | 17.23 | 0 | 0 | 0 | |
15/08/2019 |
17.52
|
10,200 | 16.50 | 17.60 | 15.47 | 0 | 0 | 0 | |
14/08/2019 |
16.50
|
4,300 | 16.86 | 17.08 | 16.50 | 0 | 0 | 0 | |
13/08/2019 |
16.86
|
6,500 | 17.30 | 17.38 | 16.86 | 0 | 0 | 0 | |
12/08/2019 |
17.30
|
5,000 | 17.16 | 17.60 | 16.86 | 0 | 0 | 0 | |
09/08/2019 |
17.16
|
1,700 | 17.60 | 17.82 | 17.16 | 0 | 0 | 0 | |
08/08/2019 |
17.60
|
7,500 | 18.04 | 18.04 | 17.16 | 0 | 0 | 0 | |
07/08/2019 |
18.04
|
5,010 | 17.60 | 18.26 | 17.08 | 0 | 0 | 0 | |
06/08/2019 |
17.60
|
26,410 | 16.79 | 18.18 | 16.72 | 0 | 0 | 0 | |
05/08/2019 |
16.79
|
3,700 | 16.64 | 16.86 | 16.42 | 0 | 0 | 0 | |
02/08/2019 |
16.64
|
6,200 | 16.42 | 17.23 | 16.50 | 0 | 0 | 0 | |
01/08/2019 |
16.42
|
4,300 | 16.28 | 17.23 | 16.35 | 0 | 0 | 0 | |
31/07/2019 |
16.28
|
17,500 | 16.86 | 16.86 | 15.47 | 0 | 0 | 0 | |
30/07/2019 |
16.86
|
1,000 | 17.45 | 17.45 | 16.86 | 0 | 0 | 0 | |
29/07/2019 |
17.45
|
6,600 | 17.67 | 17.67 | 16.86 | 0 | 0 | 0 | |
26/07/2019 |
17.67
|
7,200 | 17.52 | 18.26 | 17.38 | 0 | 0 | 0 | |
25/07/2019 |
17.52
|
2,900 | 16.94 | 17.82 | 17.30 | 0 | 0 | 0 | |
24/07/2019 |
16.94
|
40,400 | 16.13 | 18.18 | 16.35 | 0 | 0 | 0 | |
23/07/2019 |
16.13
|
6,900 | 15.76 | 16.20 | 15.76 | 0 | 0 | 0 | |
22/07/2019 |
15.76
|
3,500 | 17.38 | 17.38 | 15.76 | 0 | 0 | 0 | |
19/07/2019: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
19/07/2019 |
17.38
|
17,500 | 17.30 | 17.74 | 16.13 | 0 | 0 | 0 | |
18/07/2019 |
17.30
|
49,800 | 15.55 | 17.30 | 16.22 | 0 | 0 | 0 | |
17/07/2019 |
15.55
|
20,600 | 15.01 | 15.55 | 14.87 | 0 | 0 | 0 | |
16/07/2019 |
15.01
|
32,400 | 14.20 | 15.55 | 14.20 | 0 | 0 | 0 | |
15/07/2019 |
14.20
|
4,700 | 14.20 | 14.20 | 13.52 | 0 | 0 | 0 | |
12/07/2019 |
14.20
|
12,100 | 14.20 | 14.20 | 13.86 | 0 | 0 | 0 |