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) |
0.99 | 3.05% | 19,200 | 4,900 | 0.2 |
32.51
37.40
33.50
|
2 tháng
(2024-07-22) |
0.40 | 1.21% | 26,600 | 5,900 | 0.2 |
32.41
37.40
33.50
|
3 tháng
(2024-06-24) |
0.60 | 1.82% | 53,700 | 5,500 | 0.2 |
32.41
37.40
33.50
|
6 tháng
(2024-03-25) |
-0.20 | -0.60% | 254,900 | 40,200 | 1.3 |
31.13
37.40
33.50
|
12 tháng
(2023-09-26) |
-3.47 | -9.39% | 682,300 | 91,800 | 3.1 |
28.36
44.46
33.50
|
24 tháng
(2022-10-03) |
3.67 | 12.30% | 3,036,148 | 91,001 | 3.1 |
26.44
44.46
33.50
|
36 tháng
(2021-10-06) |
5.06 | 17.78% | 3,345,934 | 101,901 | 3.5 |
24.79
44.46
33.50
|
60 tháng
(2019-10-17) |
15.79 | 89.19% | 6,308,098 | 112,400 | 3.9 |
13.88
44.46
33.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
15.45
|
0 | 15.45 | 15.45 | 15.45 | 0 | 0 | 0 | |
10/07/2019 |
15.45
|
800 | 15.58 | 17.01 | 15.45 | 0 | 0 | 0 | |
09/07/2019 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
08/07/2019 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
05/07/2019 |
15.58
|
3,000 | 15.58 | 15.58 | 15.58 | 0 | 3,000 | -0.1 | |
04/07/2019 |
15.58
|
100 | 17.08 | 17.08 | 15.58 | 0 | 0 | 0 | |
03/07/2019 |
17.08
|
36 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
02/07/2019 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
01/07/2019 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
28/06/2019 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
27/06/2019 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
26/06/2019 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
25/06/2019 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
24/06/2019 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
21/06/2019 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
20/06/2019 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
19/06/2019 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
18/06/2019 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
17/06/2019 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
14/06/2019 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
13/06/2019 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
12/06/2019 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
11/06/2019 |
17.08
|
100 | 18.71 | 18.71 | 17.08 | 0 | 0 | 0 | |
10/06/2019 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
07/06/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
07/06/2019 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
06/06/2019 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
05/06/2019 |
18.71
|
170 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
04/06/2019 |
18.71
|
1,000 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
03/06/2019 |
18.71
|
1,200 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
31/05/2019 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
30/05/2019 |
18.71
|
22 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
29/05/2019 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
28/05/2019 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
27/05/2019 |
18.71
|
600 | 17.47 | 18.71 | 18.71 | 0 | 0 | 0 | |
24/05/2019 |
17.47
|
400 | 17.66 | 17.66 | 17.40 | 0 | 0 | 0 | |
23/05/2019 |
17.66
|
100 | 17.34 | 17.66 | 17.66 | 0 | 0 | 0 | |
22/05/2019 |
17.34
|
5,100 | 17.34 | 17.34 | 17.34 | 0 | 0 | 0 | |
21/05/2019 |
17.34
|
0 | 17.34 | 17.34 | 17.34 | 0 | 0 | 0 | |
20/05/2019 |
17.34
|
0 | 17.34 | 17.34 | 17.34 | 0 | 0 | 0 | |
17/05/2019 |
17.34
|
0 | 17.34 | 17.34 | 17.34 | 0 | 0 | 0 | |
16/05/2019 |
17.34
|
200 | 15.76 | 17.34 | 17.34 | 0 | 0 | 0 | |
15/05/2019 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
14/05/2019 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
13/05/2019 |
15.76
|
4,000 | 16.42 | 16.42 | 15.76 | 0 | 4,000 | -0.1 | |
10/05/2019 |
16.42
|
0 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 | |
09/05/2019 |
16.42
|
0 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 | |
08/05/2019 |
16.42
|
1,488 | 16.74 | 16.74 | 16.42 | 0 | 0 | 0 | |
07/05/2019 |
16.74
|
2,000 | 16.61 | 16.74 | 16.74 | 0 | 0 | 0 | |
06/05/2019 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
03/05/2019 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
02/05/2019 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
26/04/2019 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
25/04/2019 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
24/04/2019 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
23/04/2019 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
22/04/2019 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
19/04/2019 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
18/04/2019 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
17/04/2019 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
16/04/2019 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
12/04/2019 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
11/04/2019 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
10/04/2019 |
16.61
|
100 | 18.39 | 18.39 | 16.61 | 0 | 0 | 0 | |
09/04/2019 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
08/04/2019 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
05/04/2019 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
04/04/2019 |
18.39
|
100 | 16.74 | 18.39 | 18.39 | 0 | 0 | 0 | |
03/04/2019 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
02/04/2019 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
01/04/2019 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
29/03/2019 |
16.74
|
200 | 17.53 | 17.53 | 16.74 | 0 | 0 | 0 | |
28/03/2019 |
17.53
|
50 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
27/03/2019 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
26/03/2019 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
25/03/2019 |
17.53
|
1,900 | 15.96 | 17.53 | 16.02 | 0 | 0 | 0 | |
22/03/2019 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
21/03/2019 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
20/03/2019 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
19/03/2019 |
15.96
|
400 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
18/03/2019 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
15/03/2019 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
14/03/2019 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
13/03/2019 |
15.96
|
300 | 15.17 | 16.68 | 15.96 | 0 | 0 | 0 | |
12/03/2019 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 | |
11/03/2019 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 | |
08/03/2019 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 | |
07/03/2019 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 | |
06/03/2019 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 | |
05/03/2019 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 | |
04/03/2019 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 | |
01/03/2019 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 | |
28/02/2019 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 | |
27/02/2019 |
15.17
|
100 | 16.42 | 16.42 | 15.17 | 0 | 0 | 0 | |
26/02/2019 |
16.42
|
0 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 | |
25/02/2019 |
16.42
|
1,400 | 15.17 | 16.42 | 16.42 | 0 | 0 | 0 | |
22/02/2019 |
15.17
|
100 | 16.48 | 16.48 | 15.17 | 0 | 0 | 0 | |
21/02/2019 |
16.48
|
0 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
20/02/2019 |
16.48
|
3,662 | 15.04 | 16.48 | 16.42 | 0 | 0 | 0 | |
19/02/2019 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
18/02/2019 |
15.04
|
100 | 13.72 | 15.04 | 15.04 | 0 | 0 | 0 |