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) |
1.30 | 4.56% | 22,100 | 7,800 | 0.2 |
27
29.80
29.80
|
2 tháng
(2024-07-22) |
-3.50 | -10.51% | 59,200 | 31,900 | 0.9 |
27
33.30
29.80
|
3 tháng
(2024-06-21) |
1.06 | 3.68% | 80,500 | 38,600 | 1.2 |
26.35
34.68
29.80
|
6 tháng
(2024-03-25) |
5.94 | 24.91% | 102,600 | 41,400 | 1.3 |
23.47
34.68
29.80
|
12 tháng
(2023-09-25) |
-4.98 | -14.31% | 116,200 | 38,100 | 1.2 |
23.09
34.78
29.80
|
24 tháng
(2022-09-30) |
10.84 | 57.17% | 202,814 | 68,400 | 2.1 |
13.95
42.75
29.80
|
36 tháng
(2021-10-05) |
3.57 | 13.61% | 505,045 | 95,300 | 2.8 |
13.95
42.75
29.80
|
60 tháng
(2019-10-16) |
11.77 | 65.28% | 639,903 | 94,904 | 2.8 |
13.95
42.75
29.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
10/07/2019 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
09/07/2019 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
08/07/2019 |
15.21
|
1 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
05/07/2019 |
15.21
|
100 | 16.50 | 16.50 | 15.21 | 0 | 100 | -0.0 | |
04/07/2019 |
16.50
|
100 | 15.70 | 16.50 | 16.50 | 0 | 0 | 0 | |
03/07/2019 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
02/07/2019 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
01/07/2019 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
28/06/2019 |
15.70
|
100 | 14.73 | 15.70 | 15.70 | 0 | 0 | 0 | |
27/06/2019 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
26/06/2019 |
14.73
|
5,000 | 15.70 | 16.74 | 14.73 | 0 | 0 | 0 | |
25/06/2019 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
24/06/2019 |
15.70
|
100 | 14.33 | 15.70 | 15.70 | 0 | 0 | 0 | |
21/06/2019 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
20/06/2019 |
14.33
|
2 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
19/06/2019 |
14.33
|
100 | 15.62 | 15.62 | 14.33 | 0 | 100 | -0.0 | |
18/06/2019 |
15.62
|
100 | 14.25 | 15.62 | 15.62 | 0 | 0 | 0 | |
17/06/2019 |
14.25
|
100 | 15.70 | 15.70 | 14.25 | 0 | 100 | -0.0 | |
14/06/2019 |
15.70
|
100 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
13/06/2019 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
12/06/2019 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
11/06/2019 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
10/06/2019 |
15.70
|
100 | 14.81 | 15.70 | 15.70 | 0 | 0 | 0 | |
07/06/2019 |
14.81
|
0 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
06/06/2019 |
14.81
|
0 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
05/06/2019 |
14.81
|
0 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
04/06/2019 |
14.81
|
0 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
03/06/2019 |
14.81
|
100 | 14.89 | 14.89 | 14.81 | 0 | 0 | 0 | |
31/05/2019 |
14.89
|
0 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 | |
30/05/2019 |
14.89
|
0 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 | |
29/05/2019 |
14.89
|
200 | 14.81 | 14.89 | 13.93 | 0 | 0 | 0 | |
28/05/2019 |
14.81
|
0 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
27/05/2019 |
14.81
|
200 | 14.89 | 14.89 | 14.81 | 0 | 0 | 0 | |
24/05/2019 |
14.89
|
200 | 14.97 | 14.97 | 13.84 | 0 | 100 | 0 | |
23/05/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
23/05/2019 |
14.97
|
200 | 14.01 | 14.97 | 13.60 | 0 | 100 | 0 | |
22/05/2019 |
14.01
|
0 | 14.01 | 14.01 | 14.01 | 0 | 0 | 0 | |
21/05/2019 |
14.01
|
0 | 14.01 | 14.01 | 14.01 | 0 | 0 | 0 | |
20/05/2019 |
14.01
|
0 | 14.01 | 14.01 | 14.01 | 0 | 0 | 0 | |
17/05/2019 |
14.01
|
0 | 14.01 | 14.01 | 14.01 | 0 | 0 | 0 | |
16/05/2019 |
14.01
|
1,300 | 13.85 | 14.01 | 14.01 | 0 | 0 | 0 | |
15/05/2019 |
13.85
|
0 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 | |
14/05/2019 |
13.85
|
2,400 | 14.61 | 14.61 | 13.85 | 0 | 0 | 0 | |
13/05/2019 |
14.61
|
100 | 14.84 | 14.84 | 14.61 | 0 | 100 | -0.0 | |
10/05/2019 |
14.84
|
100 | 16.37 | 16.37 | 14.84 | 0 | 100 | -0.0 | |
09/05/2019 |
16.37
|
200 | 15.22 | 16.37 | 14.23 | 0 | 100 | -0.0 | |
08/05/2019 |
15.22
|
100 | 14.23 | 15.22 | 15.22 | 0 | 0 | 0 | |
07/05/2019 |
14.23
|
100 | 14.23 | 14.23 | 14.23 | 0 | 100 | -0.0 | |
06/05/2019 |
14.23
|
100 | 12.94 | 14.23 | 14.23 | 0 | 0 | 0 | |
03/05/2019 |
12.94
|
100 | 14.31 | 14.31 | 12.94 | 0 | 100 | -0.0 | |
02/05/2019 |
14.31
|
200 | 14.16 | 14.39 | 14.31 | 0 | 200 | -0.0 | |
26/04/2019 |
14.16
|
200 | 15.38 | 15.38 | 14.16 | 0 | 200 | -0.0 | |
25/04/2019 |
15.38
|
18,400 | 17.05 | 17.05 | 15.38 | 0 | 18,400 | -0.4 | |
24/04/2019 |
17.05
|
200 | 15.53 | 17.05 | 14.01 | 100 | 100 | 0.0 | |
23/04/2019 |
15.53
|
200 | 14.16 | 15.53 | 14.16 | 100 | 100 | 0.0 | |
22/04/2019 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
19/04/2019 |
14.16
|
100 | 14.16 | 14.16 | 14.16 | 0 | 100 | -0.0 | |
18/04/2019 |
14.16
|
100 | 15.30 | 15.30 | 14.16 | 0 | 100 | -0.0 | |
17/04/2019 |
15.30
|
100 | 16.75 | 16.75 | 15.30 | 0 | 100 | -0.0 | |
16/04/2019 |
16.75
|
300 | 15.22 | 16.75 | 13.85 | 200 | 100 | 0.0 | |
12/04/2019 |
15.22
|
0 | 15.22 | 15.22 | 15.22 | 0 | 0 | 0 | |
11/04/2019 |
15.22
|
100 | 16.37 | 16.37 | 15.22 | 0 | 100 | -0.0 | |
10/04/2019 |
16.37
|
200 | 15.07 | 16.37 | 14.61 | 100 | 100 | 0.0 | |
09/04/2019 |
15.07
|
100 | 15.83 | 15.83 | 15.07 | 0 | 100 | -0.0 | |
08/04/2019 |
15.83
|
100 | 17.36 | 17.36 | 15.83 | 0 | 100 | -0.0 | |
05/04/2019 |
17.36
|
100 | 19.26 | 19.26 | 17.36 | 0 | 100 | -0.0 | |
04/04/2019 |
19.26
|
21,000 | 17.51 | 19.26 | 15.98 | 100 | 100 | 0 | |
03/04/2019 |
17.51
|
1,300 | 17.51 | 17.51 | 15.76 | 1,200 | 100 | 0.0 | |
02/04/2019 |
17.51
|
27,800 | 17.05 | 17.51 | 15.38 | 3,000 | 100 | 0.1 | |
01/04/2019 |
17.05
|
7,200 | 15.53 | 17.05 | 14.01 | 7,100 | 100 | 0.2 | |
29/03/2019 |
15.53
|
216 | 14.16 | 15.53 | 12.79 | 200 | 100 | 0.0 | |
28/03/2019 |
14.16
|
112 | 15.68 | 15.68 | 14.16 | 0 | 100 | -0.0 | |
27/03/2019 |
15.68
|
9,900 | 14.31 | 15.68 | 13.02 | 0 | 100 | -0.0 | |
26/03/2019 |
14.31
|
200 | 13.02 | 14.31 | 13.02 | 200 | 0 | 0.0 | |
25/03/2019 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 | |
22/03/2019 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 | |
21/03/2019 |
13.02
|
44,110 | 14.46 | 14.46 | 13.02 | 36,200 | 0 | 0.6 | |
20/03/2019 |
14.46
|
13,100 | 13.40 | 14.46 | 13.40 | 8,400 | 0 | 0.1 | |
19/03/2019 |
13.40
|
4,700 | 14.77 | 14.77 | 13.40 | 0 | 100 | -0.0 | |
18/03/2019 |
14.77
|
110 | 16.37 | 16.37 | 14.77 | 100 | 100 | 0 | |
15/03/2019 |
16.37
|
100 | 18.12 | 18.12 | 16.37 | 100 | 100 | 0 | |
14/03/2019 |
18.12
|
0 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 | |
13/03/2019 |
18.12
|
100 | 20.10 | 20.10 | 18.12 | 0 | 100 | -0.0 | |
12/03/2019 |
20.10
|
100 | 22.30 | 22.30 | 20.10 | 100 | 100 | 0 | |
11/03/2019 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
08/03/2019 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
07/03/2019 |
22.30
|
800 | 20.32 | 22.30 | 22.30 | 800 | 0 | 0.0 | |
06/03/2019 |
20.32
|
2,900 | 18.50 | 20.32 | 20.25 | 2,900 | 0 | 0.1 | |
05/03/2019 |
18.50
|
700 | 16.82 | 18.50 | 18.42 | 700 | 0 | 0.0 | |
04/03/2019 |
16.82
|
1,300 | 15.30 | 16.82 | 16.75 | 1,300 | 0 | 0.0 | |
01/03/2019 |
15.30
|
300 | 13.93 | 15.30 | 15.22 | 300 | 0 | 0.0 | |
28/02/2019 |
13.93
|
101 | 12.71 | 13.93 | 13.93 | 0 | 0 | 0 | |
27/02/2019 |
12.71
|
0 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 | |
26/02/2019 |
12.71
|
0 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 | |
25/02/2019 |
12.71
|
0 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 | |
22/02/2019 |
12.71
|
0 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 | |
21/02/2019 |
12.71
|
0 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 | |
20/02/2019 |
12.71
|
100 | 13.93 | 13.93 | 12.71 | 0 | 100 | -0.0 | |
19/02/2019 |
13.93
|
100 | 12.94 | 13.93 | 13.93 | 0 | 0 | 0 | |
18/02/2019 |
12.94
|
0 | 12.94 | 12.94 | 12.94 | 0 | 0 | 0 |