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) |
0.60 | 1.40% | 217,300 | -16 | -0.0 |
42.30
43.60
43.60
|
2 tháng
(2024-07-22) |
3.60 | 9% | 1,223,400 | -116 | -0.0 |
39.70
45.50
43.60
|
3 tháng
(2024-06-21) |
8.64 | 24.72% | 2,563,700 | -1,516 | -0.1 |
34.96
45.50
43.60
|
6 tháng
(2024-03-25) |
12.80 | 41.56% | 4,383,400 | -1,516 | -0.1 |
30.19
45.50
43.60
|
12 tháng
(2023-09-25) |
15.79 | 56.75% | 7,938,354 | -1,516 | -0.1 |
8.75
45.50
43.60
|
24 tháng
(2022-09-30) |
21.49 | 97.20% | 16,659,300 | -1,516 | -0.1 |
8.75
45.50
43.60
|
36 tháng
(2021-10-05) |
24.94 | 133.61% | 27,529,798 | -251,016 | -9.1 |
8.75
50.77
43.60
|
60 tháng
(2019-10-16) |
30.88 | 242.88% | 29,964,038 | -867 | -3.7 |
8.75
50.77
43.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/07/2019 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
05/07/2019 |
13.03
|
8,210 | 12.97 | 13.03 | 12.91 | 0 | 1,400 | -0.0 | |
04/07/2019 |
12.84
|
1,348 | 12.84 | 12.84 | 12.72 | 0 | 0 | 0 | |
03/07/2019 |
12.84
|
200 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
02/07/2019 |
12.78
|
3,394 | 12.78 | 12.78 | 12.72 | 0 | 0 | 0 | |
01/07/2019 |
13.99
|
200 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
28/06/2019 |
13.10
|
100 | 13.10 | 13.10 | 13.10 | 100 | 0 | 0.0 | |
27/06/2019 |
13.03
|
2,000 | 13.10 | 13.22 | 12.91 | 1,300 | 0 | 0.0 | |
26/06/2019 |
13.03
|
3,000 | 12.97 | 13.03 | 12.97 | 0 | 0 | 0 | |
25/06/2019 |
12.72
|
2,200 | 12.72 | 12.78 | 12.72 | 0 | 0 | 0 | |
24/06/2019 |
12.72
|
1,600 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
21/06/2019 |
12.97
|
2,100 | 12.91 | 12.97 | 12.91 | 0 | 0 | 0 | |
20/06/2019 |
12.91
|
600 | 12.72 | 12.91 | 12.72 | 0 | 0 | 0 | |
19/06/2019 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
18/06/2019 |
13.03
|
9,530 | 12.78 | 13.03 | 12.78 | 0 | 0 | 0 | |
17/06/2019 |
12.91
|
2,200 | 12.72 | 12.91 | 12.72 | 0 | 0 | 0 | |
14/06/2019 |
12.91
|
10,800 | 12.78 | 12.91 | 10.87 | 0 | 0 | 0 | |
13/06/2019 |
12.91
|
10,600 | 12.72 | 12.91 | 12.72 | 0 | 0 | 0 | |
12/06/2019 |
12.72
|
678 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
11/06/2019 |
12.72
|
300 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
10/06/2019 |
12.72
|
7,110 | 12.72 | 12.78 | 12.72 | 0 | 0 | 0 | |
07/06/2019 |
12.78
|
2,400 | 13.03 | 13.03 | 12.78 | 0 | 0 | 0 | |
06/06/2019 |
12.84
|
6,310 | 13.10 | 13.10 | 12.84 | 0 | 0 | 0 | |
05/06/2019 |
13.03
|
6,600 | 12.84 | 13.03 | 12.84 | 0 | 0 | 0 | |
04/06/2019 |
12.84
|
100 | 12.84 | 12.84 | 10.87 | 0 | 0 | 0 | |
03/06/2019 |
12.84
|
14,700 | 12.72 | 13.03 | 12.72 | 0 | 0 | 0 | |
31/05/2019 |
13.29
|
236 | 12.97 | 13.29 | 12.97 | 0 | 0 | 0 | |
30/05/2019 |
12.72
|
336 | 12.97 | 12.97 | 12.72 | 0 | 0 | 0 | |
29/05/2019 |
12.65
|
300 | 12.53 | 12.65 | 12.53 | 0 | 0 | 0 | |
28/05/2019 |
12.46
|
400 | 12.53 | 12.53 | 12.46 | 200 | 0 | 0.0 | |
27/05/2019 |
12.53
|
3,500 | 12.53 | 12.53 | 10.68 | 0 | 0 | 0 | |
24/05/2019 |
12.46
|
1,000 | 12.53 | 12.65 | 12.46 | 200 | 0 | 0.0 | |
23/05/2019 |
12.65
|
4,800 | 12.59 | 12.72 | 12.59 | 0 | 0 | 0 | |
22/05/2019 |
12.59
|
500 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 | |
21/05/2019 |
12.53
|
100 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 | |
20/05/2019 |
12.46
|
6,500 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
17/05/2019 |
12.46
|
8,400 | 12.72 | 12.72 | 12.46 | 0 | 0 | 0 | |
16/05/2019 |
12.46
|
12,800 | 12.40 | 12.53 | 12.40 | 0 | 0 | 0 | |
15/05/2019 |
12.72
|
3,100 | 12.53 | 12.72 | 12.53 | 0 | 0 | 0 | |
14/05/2019 |
12.53
|
7,500 | 12.33 | 12.84 | 12.21 | 0 | 0 | 0 | |
13/05/2019 |
12.84
|
1,500 | 12.21 | 12.84 | 12.21 | 0 | 0 | 0 | |
10/05/2019 |
12.40
|
700 | 12.53 | 12.53 | 12.40 | 0 | 0 | 0 | |
09/05/2019 |
12.65
|
12,100 | 12.97 | 12.97 | 12.40 | 0 | 0 | 0 | |
08/05/2019 |
12.40
|
1,400 | 12.84 | 12.84 | 12.08 | 0 | 0 | 0 | |
07/05/2019 |
13.16
|
1,200 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 | |
06/05/2019: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
06/05/2019 |
12.97
|
7,600 | 13.35 | 13.35 | 12.97 | 0 | 0 | 0 | |
03/05/2019 |
13.29
|
2,900 | 13.91 | 13.91 | 13.29 | 0 | 0 | 0 | |
02/05/2019 |
12.15
|
100 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
26/04/2019 |
12.95
|
400 | 13.06 | 13.06 | 12.95 | 0 | 0 | 0 | |
25/04/2019 |
13.06
|
2,800 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 | |
24/04/2019 |
13.23
|
242 | 13.29 | 13.29 | 13.23 | 0 | 0 | 0 | |
23/04/2019 |
13.12
|
1,600 | 13.23 | 13.23 | 13.12 | 0 | 0 | 0 | |
22/04/2019 |
12.78
|
4,600 | 13.29 | 13.29 | 12.78 | 0 | 0 | 0 | |
19/04/2019 |
13.29
|
5,300 | 13.17 | 13.29 | 13.17 | 0 | 0 | 0 | |
18/04/2019 |
13.12
|
4,100 | 13.23 | 13.23 | 13.12 | 0 | 0 | 0 | |
17/04/2019 |
13.06
|
5,800 | 13.23 | 13.34 | 13.06 | 100 | 0 | 0.0 | |
16/04/2019 |
13.17
|
1,000 | 13.34 | 13.34 | 13.17 | 0 | 0 | 0 | |
12/04/2019 |
13.06
|
8,600 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 | |
11/04/2019 |
13.06
|
4,100 | 12.89 | 13.06 | 12.89 | 0 | 0 | 0 | |
10/04/2019 |
12.49
|
1,500 | 12.78 | 12.78 | 12.49 | 0 | 0 | 0 | |
09/04/2019 |
13.34
|
0 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 | |
08/04/2019 |
13.34
|
0 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 | |
05/04/2019 |
13.34
|
0 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 | |
04/04/2019 |
13.34
|
5,000 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 | |
03/04/2019 |
13.12
|
8,000 | 12.89 | 13.34 | 12.89 | 0 | 0 | 0 | |
02/04/2019 |
12.83
|
13,100 | 12.78 | 12.83 | 12.78 | 0 | 0 | 0 | |
01/04/2019 |
12.78
|
1,800 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
29/03/2019 |
12.49
|
2,100 | 12.38 | 12.49 | 12.38 | 0 | 0 | 0 | |
28/03/2019 |
12.32
|
2,000 | 12.49 | 12.49 | 12.32 | 0 | 0 | 0 | |
27/03/2019 |
12.66
|
1,700 | 12.66 | 12.66 | 10.79 | 0 | 0 | 0 | |
26/03/2019 |
12.49
|
6,200 | 12.72 | 12.78 | 12.38 | 0 | 0 | 0 | |
25/03/2019 |
12.49
|
3,900 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 | |
22/03/2019 |
12.78
|
26,300 | 12.55 | 12.78 | 11.93 | 0 | 0 | 0 | |
21/03/2019 |
12.78
|
4,900 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
20/03/2019 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
19/03/2019 |
13.17
|
700 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
18/03/2019 |
13.23
|
300 | 13.29 | 13.29 | 13.23 | 0 | 0 | 0 | |
15/03/2019 |
13.06
|
0 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 | |
14/03/2019 |
13.06
|
0 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 | |
13/03/2019 |
13.06
|
3,400 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 | |
12/03/2019 |
12.89
|
6,700 | 12.78 | 12.89 | 12.78 | 0 | 0 | 0 | |
11/03/2019 |
13.06
|
1,000 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 | |
08/03/2019 |
13.06
|
0 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 | |
07/03/2019 |
13.06
|
1,300 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 | |
06/03/2019 |
13.06
|
1,700 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 | |
05/03/2019 |
13.06
|
0 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 | |
04/03/2019 |
13.06
|
100 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 | |
01/03/2019 |
12.89
|
19,000 | 12.66 | 12.89 | 12.66 | 0 | 0 | 0 | |
28/02/2019 |
12.66
|
2,900 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 | |
27/02/2019 |
12.78
|
2,000 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
26/02/2019 |
12.66
|
0 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 | |
25/02/2019 |
12.78
|
13,800 | 12.78 | 12.78 | 12.61 | 0 | 0 | 0 | |
22/02/2019 |
12.83
|
5,800 | 12.78 | 12.83 | 12.78 | 0 | 0 | 0 | |
21/02/2019 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
20/02/2019 |
12.78
|
5,900 | 12.72 | 12.78 | 12.72 | 0 | 0 | 0 | |
19/02/2019 |
12.61
|
1,128 | 12.66 | 12.66 | 12.61 | 0 | 0 | 0 | |
18/02/2019 |
12.78
|
10,100 | 12.49 | 12.78 | 12.49 | 0 | 0 | 0 | |
15/02/2019 |
12.61
|
4,200 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 | |
14/02/2019 |
12.66
|
3,000 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 | |
13/02/2019 |
12.55
|
2,600 | 12.78 | 12.78 | 12.55 | 0 | 0 | 0 |