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) |
-3.30 | -3.50% | 1,262,600 | 0 | 0 |
88.80
95
91
|
2 tháng
(2024-07-22) |
0.30 | 0.33% | 3,250,300 | -30 | -0.0 |
86.10
96.90
91
|
3 tháng
(2024-06-21) |
-19.30 | -17.50% | 8,562,300 | -30 | -0.0 |
86.10
110.30
91
|
6 tháng
(2024-03-25) |
33 | 56.90% | 23,264,452 | -37 | -0.0 |
55
114
91
|
12 tháng
(2023-09-25) |
45.40 | 99.58% | 31,648,816 | -81 | -0.0 |
43.60
114
91
|
24 tháng
(2022-09-30) |
51.78 | 132.05% | 34,674,117 | -157 | -0.0 |
27.10
114
91
|
36 tháng
(2021-10-05) |
42.58 | 87.95% | 38,021,106 | -482,696 | -35.9 |
27.10
114
91
|
60 tháng
(2019-10-16) |
72.80 | 399.96% | 46,102,871 | -494,989 | -42.9 |
16.08
114
91
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2019 |
16.27
|
100 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 | |
09/07/2019 |
15.87
|
350 | 15.87 | 15.87 | 15.87 | 11 | 0 | 0.0 | |
08/07/2019 |
16.07
|
7,420 | 16.07 | 16.07 | 16.07 | 0 | 4,000 | -0.2 | |
05/07/2019 |
16.07
|
3,800 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 | |
04/07/2019 |
16.07
|
8,000 | 16.07 | 16.07 | 16.03 | 0 | 0 | 0 | |
03/07/2019 |
16.07
|
300 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 | |
02/07/2019 |
16.07
|
400 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 | |
01/07/2019 |
15.91
|
0 | 15.91 | 15.91 | 15.91 | 0 | 0 | 0 | |
28/06/2019 |
15.87
|
1,120 | 15.91 | 15.95 | 15.87 | 0 | 20 | -0.0 | |
27/06/2019 |
16.27
|
100 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 | |
26/06/2019 |
15.91
|
200 | 15.91 | 15.91 | 15.91 | 0 | 0 | 0 | |
25/06/2019 |
15.87
|
100 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
24/06/2019 |
16.19
|
600 | 16.15 | 16.47 | 16.15 | 0 | 0 | 0 | |
21/06/2019 |
16.07
|
1,100 | 16.47 | 16.47 | 16.07 | 200 | 100 | 0.0 | |
20/06/2019 |
16.07
|
4,300 | 16.67 | 16.67 | 16.07 | 0 | 500 | -0.0 | |
19/06/2019 |
16.67
|
1,500 | 16.07 | 16.67 | 16.07 | 200 | 500 | -0.0 | |
18/06/2019 |
16.88
|
1,500 | 16.88 | 16.88 | 16.88 | 1,500 | 1,300 | 0.0 | |
17/06/2019 |
16.88
|
200 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
14/06/2019 |
16.88
|
200 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
13/06/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
13/06/2019 |
16.88
|
0 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
12/06/2019 |
16.88
|
152 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
11/06/2019 |
16.99
|
2,000 | 16.99 | 16.99 | 16.99 | 2,000 | 0 | 0.1 | |
10/06/2019 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
07/06/2019 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
06/06/2019 |
16.95
|
100 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
05/06/2019 |
16.99
|
300 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
04/06/2019 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
03/06/2019 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
31/05/2019 |
16.95
|
4 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
30/05/2019: Cổ tức tiền mặt tỉ lệ: 1% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
30/05/2019 |
16.76
|
1,150 | 17.90 | 17.90 | 16.76 | 0 | 700 | -0.0 | |
29/05/2019 |
16.73
|
652 | 16.73 | 16.73 | 16.73 | 0 | 600 | -0.0 | |
28/05/2019 |
17.09
|
210 | 17.09 | 17.09 | 17.09 | 10 | 0 | 0.0 | |
27/05/2019 |
17.09
|
1,905 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
24/05/2019 |
17.09
|
6,240 | 17.09 | 17.27 | 17.09 | 0 | 0 | 0 | |
23/05/2019 |
16.73
|
10 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 | |
22/05/2019 |
16.73
|
2,700 | 16.73 | 16.73 | 16.73 | 0 | 100 | -0.0 | |
21/05/2019 |
16.73
|
300 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 | |
20/05/2019 |
16.73
|
3,000 | 16.91 | 16.91 | 16.73 | 0 | 0 | 0 | |
17/05/2019 |
17.09
|
700 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
16/05/2019 |
17.05
|
100 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
15/05/2019 |
16.73
|
5,510 | 17.20 | 17.20 | 16.73 | 0 | 0 | 0 | |
14/05/2019 |
17.16
|
2,000 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |
13/05/2019 |
17.09
|
9,000 | 17.23 | 17.44 | 17.09 | 0 | 6,000 | -0.3 | |
10/05/2019 |
17.34
|
800 | 18.66 | 18.66 | 16.38 | 0 | 200 | -0.0 | |
09/05/2019 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
08/05/2019 |
16.70
|
110 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
07/05/2019 |
16.38
|
4,300 | 16.52 | 16.52 | 16.38 | 0 | 0 | 0 | |
06/05/2019 |
16.20
|
11,100 | 16.91 | 16.91 | 16.20 | 0 | 0 | 0 | |
03/05/2019 |
17.09
|
1,300 | 17.09 | 17.09 | 17.09 | 0 | 1,300 | -0.1 | |
02/05/2019 |
17.27
|
31,862 | 17.09 | 17.27 | 16.02 | 0 | 30,000 | -1.4 | |
26/04/2019 |
17.27
|
6,700 | 17.23 | 17.27 | 17.09 | 0 | 6,500 | -0.3 | |
25/04/2019 |
17.09
|
100 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
24/04/2019 |
17.09
|
100 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
23/04/2019 |
17.09
|
100 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
22/04/2019 |
17.09
|
300 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
19/04/2019 |
16.34
|
10 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 | |
18/04/2019 |
17.27
|
2,500 | 16.91 | 17.27 | 15.17 | 0 | 700 | -0.0 | |
17/04/2019 |
17.27
|
100 | 17.27 | 17.27 | 17.27 | 0 | 100 | -0.0 | |
16/04/2019 |
17.27
|
947 | 17.27 | 17.27 | 17.23 | 0 | 800 | -0.0 | |
12/04/2019 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
11/04/2019 |
17.16
|
9,000 | 17.52 | 17.55 | 17.16 | 0 | 900 | -0.0 | |
10/04/2019 |
17.30
|
8,500 | 17.44 | 17.59 | 17.30 | 0 | 1,000 | -0.0 | |
09/04/2019 |
17.27
|
503 | 17.44 | 17.44 | 17.27 | 0 | 400 | -0.0 | |
08/04/2019 |
17.30
|
735 | 17.30 | 17.30 | 17.30 | 200 | 600 | -0.0 | |
05/04/2019 |
17.27
|
650 | 17.44 | 17.44 | 17.27 | 0 | 550 | -0.0 | |
04/04/2019 |
17.27
|
11,100 | 17.27 | 17.27 | 17.27 | 0 | 9,400 | -0.5 | |
03/04/2019 |
17.27
|
2,800 | 17.09 | 18.51 | 17.09 | 300 | 600 | -0.0 | |
02/04/2019 |
17.09
|
100 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
01/04/2019 |
17.27
|
3,230 | 17.09 | 17.27 | 16.77 | 0 | 2,200 | -0.1 | |
29/03/2019 |
17.09
|
3,600 | 17.09 | 17.09 | 17.09 | 0 | 3,600 | -0.2 | |
28/03/2019 |
17.09
|
1,500 | 17.27 | 17.27 | 17.09 | 0 | 1,500 | -0.1 | |
27/03/2019 |
17.62
|
500 | 17.62 | 17.62 | 17.62 | 0 | 500 | -0.0 | |
26/03/2019 |
17.62
|
1,600 | 17.62 | 17.62 | 17.62 | 1,500 | 1,600 | -0.0 | |
25/03/2019 |
17.27
|
4,865 | 17.44 | 17.44 | 17.27 | 0 | 3,465 | -0.2 | |
22/03/2019 |
17.62
|
500 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
21/03/2019 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
20/03/2019 |
17.80
|
8,000 | 17.80 | 18.51 | 17.80 | 0 | 4,900 | -0.2 | |
19/03/2019 |
17.80
|
200 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
18/03/2019 |
17.80
|
110 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
15/03/2019 |
17.80
|
300 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
14/03/2019 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
13/03/2019 |
17.80
|
47 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
12/03/2019 |
17.80
|
200 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
11/03/2019 |
17.98
|
400 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
08/03/2019 |
17.98
|
1,200 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
07/03/2019 |
17.27
|
500 | 17.27 | 17.27 | 17.27 | 400 | 0 | 0.0 | |
06/03/2019 |
18.51
|
0 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |
05/03/2019 |
18.51
|
0 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |
04/03/2019 |
18.51
|
200 | 18.51 | 18.51 | 18.51 | 100 | 0 | 0.0 | |
01/03/2019 |
18.51
|
300 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |
28/02/2019 |
17.87
|
305 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 | |
27/02/2019 |
18.51
|
800 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |
26/02/2019 |
18.16
|
600 | 17.87 | 18.16 | 17.87 | 0 | 0 | 0 | |
25/02/2019 |
18.16
|
23,217 | 17.87 | 18.16 | 17.87 | 3,000 | 200 | 0.1 | |
22/02/2019 |
18.16
|
1,520 | 18.16 | 18.16 | 17.84 | 0 | 0 | 0 | |
21/02/2019 |
17.84
|
10 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
20/02/2019 |
17.84
|
1,700 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
19/02/2019 |
18.16
|
250 | 18.16 | 18.16 | 18.16 | 0 | 0 | 0 | |
18/02/2019 |
17.91
|
4,600 | 17.80 | 18.51 | 17.80 | 0 | 0 | 0 | |
15/02/2019 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |