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) |
-0.90 | -2.79% | 32,400 | 16,200 | 0.5 |
31
33.70
31.40
|
2 tháng
(2024-07-22) |
-2.60 | -7.65% | 106,600 | 38,800 | 1.2 |
29.50
34
31.40
|
3 tháng
(2024-06-24) |
1 | 3.29% | 275,100 | 111,080 | 3.5 |
29.50
34
31.40
|
6 tháng
(2024-03-25) |
2.60 | 9.03% | 534,000 | 187,480 | 5.7 |
26
34
31.40
|
12 tháng
(2023-09-27) |
2.77 | 9.69% | 957,100 | 308,980 | 9.3 |
26
34
31.40
|
24 tháng
(2022-10-03) |
5.64 | 21.89% | 1,849,813 | 633,780 | 18.8 |
24.90
34
31.40
|
36 tháng
(2021-10-06) |
7.18 | 29.65% | 2,626,043 | 637,780 | 18.9 |
23.18
34
31.40
|
60 tháng
(2019-10-17) |
17.76 | 130.28% | 3,469,332 | 577,120 | 17.8 |
10.76
34
31.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/05/2019 |
13.96
|
1,500 | 13.64 | 13.96 | 13.96 | 0 | 0 | 0 | |
22/05/2019 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
21/05/2019 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
20/05/2019 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
17/05/2019 |
13.64
|
800 | 13.38 | 13.64 | 13.64 | 0 | 0 | 0 | |
16/05/2019 |
13.38
|
420 | 13.38 | 13.38 | 12.08 | 0 | 0 | 0 | |
15/05/2019 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 | |
14/05/2019 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 | |
13/05/2019 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 | |
10/05/2019 |
13.38
|
100 | 15.32 | 15.32 | 13.38 | 0 | 100 | -0.0 | |
09/05/2019 |
15.32
|
100 | 13.38 | 15.32 | 15.32 | 0 | 0 | 0 | |
08/05/2019 |
13.38
|
100 | 14.61 | 14.61 | 13.38 | 0 | 100 | -0.0 | |
07/05/2019 |
14.61
|
0 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 | |
06/05/2019 |
14.61
|
40 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 | |
03/05/2019: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
03/05/2019 |
14.61
|
100 | 14.28 | 14.61 | 14.61 | 0 | 0 | 0 | |
02/05/2019 |
14.28
|
700 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 | |
26/04/2019 |
14.28
|
2,600 | 13.65 | 14.28 | 13.65 | 0 | 0 | 0 | |
25/04/2019 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
24/04/2019 |
13.65
|
200 | 13.02 | 13.65 | 13.65 | 0 | 0 | 0 | |
23/04/2019 |
13.02
|
400 | 14.92 | 14.92 | 13.02 | 0 | 100 | -0.0 | |
22/04/2019 |
14.92
|
100 | 13.40 | 14.92 | 14.92 | 0 | 0 | 0 | |
19/04/2019 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
18/04/2019 |
13.40
|
0 | 13.46 | 13.40 | 13.40 | 0 | 0 | 0 | |
17/04/2019 |
13.46
|
200 | 14.92 | 14.92 | 13.33 | 0 | 100 | -0.0 | |
16/04/2019 |
14.92
|
200 | 13.02 | 14.92 | 14.92 | 0 | 0 | 0 | |
12/04/2019 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 | |
11/04/2019 |
13.02
|
100 | 14.86 | 14.86 | 13.02 | 0 | 100 | -0.0 | |
10/04/2019 |
14.86
|
100 | 13.65 | 14.86 | 14.86 | 0 | 0 | 0 | |
09/04/2019 |
13.65
|
100 | 13.02 | 13.65 | 13.65 | 0 | 0 | 0 | |
08/04/2019 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 | |
05/04/2019 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 | |
04/04/2019 |
13.02
|
100 | 14.67 | 14.67 | 13.02 | 0 | 100 | -0.0 | |
03/04/2019 |
14.67
|
0 | 14.73 | 14.67 | 14.67 | 0 | 0 | 0 | |
02/04/2019 |
14.73
|
1,100 | 12.82 | 14.73 | 14.60 | 0 | 0 | 0 | |
01/04/2019 |
12.82
|
100 | 14.28 | 14.28 | 12.82 | 0 | 100 | -0.0 | |
29/03/2019 |
14.28
|
300 | 12.70 | 14.28 | 14.28 | 0 | 0 | 0 | |
28/03/2019 |
12.70
|
100 | 13.78 | 13.78 | 12.70 | 0 | 100 | -0.0 | |
27/03/2019 |
13.78
|
100 | 15.24 | 15.24 | 13.78 | 0 | 0 | 0 | |
26/03/2019 |
15.24
|
200 | 13.65 | 15.24 | 12.44 | 0 | 100 | -0.0 | |
25/03/2019 |
13.65
|
100 | 12.44 | 13.65 | 13.65 | 0 | 0 | 0 | |
22/03/2019 |
12.44
|
140 | 14.60 | 14.60 | 12.44 | 0 | 100 | -0.0 | |
21/03/2019 |
14.60
|
200 | 14.92 | 14.92 | 14.60 | 100 | 0 | 0.0 | |
20/03/2019 |
14.92
|
100 | 13.65 | 14.92 | 14.92 | 0 | 0 | 0 | |
19/03/2019 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
18/03/2019 |
13.65
|
2,900 | 13.33 | 13.65 | 13.52 | 0 | 0 | 0 | |
15/03/2019 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
14/03/2019 |
13.33
|
420 | 13.02 | 13.33 | 13.33 | 0 | 0 | 0 | |
13/03/2019 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 | |
12/03/2019 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 | |
11/03/2019 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 | |
08/03/2019 |
13.02
|
100 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 | |
07/03/2019 |
13.02
|
300 | 12.70 | 13.02 | 13.02 | 0 | 0 | 0 | |
06/03/2019 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
05/03/2019 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
04/03/2019 |
12.70
|
300 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
01/03/2019 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
28/02/2019 |
12.70
|
2,000 | 12.44 | 12.70 | 12.70 | 0 | 0 | 0 | |
27/02/2019 |
12.44
|
2,060 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 | |
26/02/2019 |
12.44
|
0 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 | |
25/02/2019 |
12.44
|
0 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 | |
22/02/2019 |
12.44
|
0 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 | |
21/02/2019 |
12.44
|
0 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 | |
20/02/2019 |
12.44
|
300 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 | |
19/02/2019 |
12.44
|
0 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 | |
18/02/2019 |
12.44
|
100 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 | |
15/02/2019 |
12.44
|
0 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 | |
14/02/2019 |
12.44
|
0 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 | |
13/02/2019 |
12.44
|
0 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 | |
12/02/2019 |
12.44
|
100 | 12.70 | 12.70 | 12.44 | 0 | 0 | 0 | |
11/02/2019 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
01/02/2019 |
12.70
|
0 | 12.63 | 12.70 | 12.70 | 0 | 0 | 0 | |
31/01/2019 |
12.63
|
300 | 12.25 | 12.70 | 12.63 | 0 | 0 | 0 | |
30/01/2019 |
12.25
|
100 | 12.25 | 12.25 | 12.25 | 100 | 0 | 0.0 | |
29/01/2019 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
28/01/2019 |
12.25
|
0 | 12.70 | 12.25 | 12.25 | 0 | 0 | 0 | |
25/01/2019 |
12.70
|
200 | 12.70 | 12.70 | 11.81 | 0 | 100 | -0.0 | |
24/01/2019 |
12.70
|
200 | 12.13 | 12.70 | 12.70 | 0 | 0 | 0 | |
23/01/2019 |
12.13
|
100 | 13.33 | 13.33 | 12.13 | 0 | 0 | 0 | |
22/01/2019 |
13.33
|
300 | 13.27 | 13.33 | 13.27 | 0 | 0 | 0 | |
21/01/2019 |
13.27
|
0 | 13.33 | 13.27 | 13.27 | 0 | 0 | 0 | |
18/01/2019 |
13.33
|
400 | 13.02 | 13.33 | 13.27 | 0 | 0 | 0 | |
17/01/2019 |
13.02
|
700 | 12.70 | 13.02 | 13.02 | 0 | 0 | 0 | |
16/01/2019 |
12.70
|
200 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
15/01/2019 |
12.70
|
1,000 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
14/01/2019 |
12.70
|
1,100 | 11.94 | 12.70 | 11.94 | 600 | 0 | 0.0 | |
11/01/2019 |
11.94
|
900 | 12.95 | 12.95 | 11.94 | 0 | 900 | -0.0 | |
10/01/2019 |
12.95
|
0 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 | |
09/01/2019 |
12.95
|
0 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 | |
08/01/2019 |
12.95
|
100 | 12.06 | 12.95 | 12.95 | 0 | 0 | 0 | |
07/01/2019 |
12.06
|
200 | 12.76 | 12.76 | 11.55 | 0 | 100 | -0.0 | |
04/01/2019 |
12.76
|
0 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 | |
03/01/2019 |
12.76
|
100 | 13.97 | 13.97 | 12.76 | 0 | 100 | -0.0 | |
02/01/2019 |
13.97
|
100 | 13.02 | 13.97 | 13.97 | 0 | 0 | 0 | |
28/12/2018 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 | |
27/12/2018 |
13.02
|
6,000 | 13.02 | 13.02 | 13.02 | 400 | 5,900 | -0.1 | |
26/12/2018 |
13.02
|
100 | 13.97 | 13.97 | 13.02 | 100 | 100 | 0 | |
25/12/2018 |
13.97
|
0 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
24/12/2018 |
13.97
|
2,500 | 13.97 | 14.28 | 13.97 | 800 | 2,500 | -0.0 | |
21/12/2018 |
13.97
|
600 | 13.65 | 13.97 | 13.97 | 0 | 0 | 0 | |
20/12/2018 |
13.65
|
1,100 | 12.57 | 13.65 | 13.59 | 0 | 0 | 0 |