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) |
-0.40 | -1.90% | 37,600 | 0 | 0 |
18.60
21.10
21.10
|
2 tháng
(2024-07-22) |
1.40 | 7.29% | 123,200 | 0 | 0 |
18.60
21.10
21.10
|
3 tháng
(2024-06-21) |
0.20 | 0.98% | 196,300 | 0 | 0 |
18.60
21.10
21.10
|
6 tháng
(2024-03-27) |
2.97 | 16.84% | 929,200 | -2,100 | -0.0 |
17.17
21.80
21.10
|
12 tháng
(2023-09-25) |
-0.82 | -3.81% | 1,311,400 | -6,000 | -0.1 |
17.17
21.80
21.10
|
24 tháng
(2022-09-30) |
-11.85 | -36.53% | 1,965,310 | -5,000 | -0.1 |
17.17
33.55
21.10
|
36 tháng
(2021-10-05) |
2.14 | 11.62% | 4,065,389 | -8,000 | -0.2 |
17.17
34.98
21.10
|
60 tháng
(2019-10-16) |
2.01 | 10.79% | 5,168,639 | 5,000 | 0.1 |
13.33
34.98
21.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/06/2019 |
20.35
|
0 | 20.35 | 20.35 | 20.35 | 0 | 0 | 0 | |
10/06/2019 |
20.35
|
0 | 20.35 | 20.35 | 20.35 | 0 | 0 | 0 | |
07/06/2019 |
20.35
|
0 | 20.35 | 20.35 | 20.35 | 0 | 0 | 0 | |
06/06/2019 |
20.35
|
0 | 20.35 | 20.35 | 20.35 | 0 | 0 | 0 | |
05/06/2019 |
20.35
|
0 | 20.35 | 20.35 | 20.35 | 0 | 0 | 0 | |
04/06/2019 |
20.35
|
0 | 20.35 | 20.35 | 20.35 | 0 | 0 | 0 | |
03/06/2019 |
20.35
|
100 | 17.89 | 20.35 | 20.35 | 0 | 0 | 0 | |
31/05/2019 |
17.89
|
600 | 21.05 | 21.05 | 17.89 | 0 | 0 | 0 | |
30/05/2019 |
21.05
|
100 | 18.94 | 21.05 | 21.05 | 0 | 0 | 0 | |
29/05/2019 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 | |
28/05/2019 |
18.94
|
100 | 17.54 | 18.94 | 18.94 | 0 | 0 | 0 | |
27/05/2019 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
24/05/2019 |
17.54
|
3,100 | 20.14 | 20.14 | 17.54 | 0 | 0 | 0 | |
23/05/2019: Cổ tức tiền mặt tỉ lệ: 22% | |||||||||
23/05/2019 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 | |
22/05/2019 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 | |
21/05/2019 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 | |
20/05/2019 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 | |
17/05/2019 |
20.14
|
100 | 18.90 | 20.14 | 20.14 | 0 | 0 | 0 | |
16/05/2019 |
18.90
|
100 | 17.92 | 18.90 | 18.90 | 0 | 0 | 0 | |
15/05/2019 |
17.92
|
100 | 16.29 | 17.92 | 17.92 | 0 | 0 | 0 | |
14/05/2019 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
13/05/2019 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
10/05/2019 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
09/05/2019 |
16.29
|
2,000 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
08/05/2019 |
16.29
|
5,500 | 18.83 | 18.83 | 16.29 | 0 | 0 | 0 | |
07/05/2019 |
18.83
|
0 | 18.83 | 18.83 | 18.83 | 0 | 0 | 0 | |
06/05/2019 |
18.83
|
100 | 16.62 | 18.83 | 18.83 | 0 | 0 | 0 | |
03/05/2019 |
16.62
|
7,400 | 16.29 | 16.62 | 16.29 | 0 | 0 | 0 | |
02/05/2019 |
16.29
|
23,200 | 15.64 | 16.29 | 15.64 | 0 | 0 | 0 | |
26/04/2019 |
15.64
|
4,800 | 15.51 | 15.64 | 15.64 | 0 | 0 | 0 | |
25/04/2019 |
15.51
|
1,100 | 15.44 | 15.51 | 15.51 | 0 | 0 | 0 | |
24/04/2019 |
15.44
|
1,100 | 15.31 | 16.16 | 15.44 | 0 | 0 | 0 | |
23/04/2019 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 | |
22/04/2019 |
15.31
|
1,100 | 15.64 | 15.64 | 15.31 | 0 | 0 | 0 | |
19/04/2019 |
15.64
|
3,400 | 15.38 | 15.64 | 15.44 | 0 | 0 | 0 | |
18/04/2019 |
15.38
|
3,400 | 15.25 | 15.64 | 15.38 | 0 | 0 | 0 | |
17/04/2019 |
15.25
|
1,000 | 15.05 | 15.25 | 15.25 | 0 | 0 | 0 | |
16/04/2019 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
12/04/2019 |
15.05
|
1,000 | 15.31 | 15.31 | 15.05 | 0 | 0 | 0 | |
11/04/2019 |
15.31
|
1,200 | 16.29 | 16.29 | 15.31 | 0 | 0 | 0 | |
10/04/2019 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
09/04/2019 |
16.29
|
100 | 15.05 | 16.29 | 16.29 | 0 | 0 | 0 | |
08/04/2019 |
15.05
|
500 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
05/04/2019 |
15.05
|
6,500 | 16.29 | 16.29 | 15.05 | 0 | 0 | 0 | |
04/04/2019 |
16.29
|
100 | 15.12 | 16.29 | 16.29 | 0 | 0 | 0 | |
03/04/2019 |
15.12
|
1,000 | 15.05 | 16.29 | 15.12 | 0 | 0 | 0 | |
02/04/2019 |
15.05
|
1,000 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
01/04/2019 |
15.05
|
2,300 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
29/03/2019 |
15.05
|
10,900 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
28/03/2019 |
15.05
|
1,800 | 16.29 | 16.29 | 15.05 | 0 | 0 | 0 | |
27/03/2019 |
16.29
|
2,000 | 17.53 | 17.53 | 16.29 | 0 | 0 | 0 | |
26/03/2019 |
17.53
|
100 | 15.25 | 17.53 | 17.53 | 0 | 0 | 0 | |
25/03/2019 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 | |
22/03/2019 |
15.25
|
1,200 | 15.31 | 15.31 | 15.25 | 0 | 0 | 0 | |
21/03/2019 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 | |
20/03/2019 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 | |
19/03/2019 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 | |
18/03/2019 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 | |
15/03/2019 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 | |
14/03/2019 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 | |
13/03/2019 |
15.31
|
900 | 15.58 | 15.58 | 15.31 | 0 | 0 | 0 | |
12/03/2019 |
15.58
|
100 | 15.25 | 15.58 | 15.58 | 0 | 0 | 0 | |
11/03/2019 |
15.25
|
4,100 | 15.12 | 15.25 | 15.12 | 0 | 0 | 0 | |
08/03/2019 |
15.12
|
1,500 | 15.05 | 15.12 | 15.12 | 0 | 0 | 0 | |
07/03/2019 |
15.05
|
23,400 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
06/03/2019 |
15.05
|
1,900 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
05/03/2019 |
15.05
|
1,000 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
04/03/2019 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
01/03/2019 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
28/02/2019 |
15.05
|
4,100 | 15.12 | 15.12 | 15.05 | 0 | 0 | 0 | |
27/02/2019 |
15.12
|
1,300 | 15.12 | 15.12 | 15.05 | 0 | 0 | 0 | |
26/02/2019 |
15.12
|
3,800 | 15.05 | 15.12 | 15.05 | 0 | 0 | 0 | |
25/02/2019 |
15.05
|
1,200 | 14.99 | 15.05 | 15.05 | 0 | 0 | 0 | |
22/02/2019 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
21/02/2019 |
14.99
|
10,600 | 14.92 | 15.05 | 14.92 | 0 | 0 | 0 | |
20/02/2019 |
14.92
|
1,000 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
19/02/2019 |
14.92
|
0 | 14.73 | 14.92 | 14.92 | 0 | 0 | 0 | |
18/02/2019 |
14.73
|
1,400 | 14.73 | 15.31 | 14.73 | 0 | 0 | 0 | |
15/02/2019 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
14/02/2019 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
13/02/2019 |
14.73
|
1,700 | 14.66 | 14.79 | 14.73 | 0 | 0 | 0 | |
12/02/2019 |
14.66
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
11/02/2019 |
14.66
|
1,500 | 14.47 | 14.66 | 14.66 | 0 | 0 | 0 | |
01/02/2019 |
14.47
|
0 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 | |
31/01/2019 |
14.47
|
800 | 14.66 | 14.66 | 14.47 | 0 | 0 | 0 | |
30/01/2019 |
14.66
|
500 | 14.34 | 14.66 | 14.66 | 0 | 0 | 0 | |
29/01/2019 |
14.34
|
1,300 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
28/01/2019 |
14.34
|
1,000 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
25/01/2019 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
24/01/2019 |
14.34
|
1,000 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
23/01/2019 |
14.34
|
7,500 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
22/01/2019 |
14.34
|
9,200 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
21/01/2019 |
14.34
|
700 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
18/01/2019 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
17/01/2019 |
14.34
|
400 | 14.47 | 14.47 | 14.34 | 0 | 0 | 0 | |
16/01/2019 |
14.47
|
0 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 | |
15/01/2019 |
14.47
|
50 | 15.64 | 15.64 | 14.47 | 0 | 0 | 0 | |
14/01/2019 |
15.64
|
9,130 | 14.01 | 15.64 | 14.34 | 0 | 0 | 0 | |
11/01/2019 |
14.01
|
0 | 14.01 | 14.01 | 14.01 | 0 | 0 | 0 | |
10/01/2019 |
14.01
|
2,000 | 14.01 | 14.01 | 14.01 | 0 | 0 | 0 |