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) |
-0.50 | -1.65% | 29,200 | 12,100 | 0.3 |
28.30
30.90
29.80
|
2 tháng
(2024-07-22) |
-3 | -9.15% | 66,600 | 34,900 | 1.0 |
27.90
32.80
29.80
|
3 tháng
(2024-06-24) |
-0.90 | -2.93% | 112,100 | 66,700 | 1.9 |
27.90
32.80
29.80
|
6 tháng
(2024-03-25) |
6.30 | 26.81% | 201,700 | 92,600 | 2.7 |
23.12
32.80
29.80
|
12 tháng
(2023-09-26) |
9.44 | 46.36% | 329,100 | 91,100 | 2.7 |
20.07
32.80
29.80
|
24 tháng
(2022-10-03) |
-0.21 | -0.71% | 444,964 | 109,100 | 3.2 |
14.64
32.80
29.80
|
36 tháng
(2021-10-06) |
8.70 | 41.23% | 659,457 | 110,100 | 3.2 |
14.64
32.80
29.80
|
60 tháng
(2019-10-17) |
6.84 | 29.80% | 863,579 | 112,400 | 3.2 |
14.48
33.50
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 |
15.62
|
3,000 | 14.84 | 15.62 | 15.62 | 0 | 0 | 0 | |
10/07/2019 |
14.84
|
100 | 14.06 | 14.84 | 14.84 | 0 | 0 | 0 | |
09/07/2019 |
14.06
|
100 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
08/07/2019 |
14.06
|
100 | 13.35 | 14.06 | 14.06 | 0 | 0 | 0 | |
05/07/2019 |
13.35
|
6,000 | 12.73 | 13.98 | 12.73 | 0 | 0 | 0 | |
04/07/2019 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
03/07/2019 |
12.73
|
100 | 13.43 | 13.43 | 12.73 | 0 | 100 | -0.0 | |
02/07/2019 |
13.43
|
6,000 | 13.59 | 13.59 | 13.43 | 0 | 0 | 0 | |
01/07/2019 |
13.59
|
0 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
28/06/2019 |
13.59
|
0 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
27/06/2019 |
13.59
|
1,000 | 13.43 | 13.59 | 13.59 | 0 | 0 | 0 | |
26/06/2019 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
25/06/2019 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
24/06/2019 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
21/06/2019 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
20/06/2019 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
19/06/2019 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
18/06/2019 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
17/06/2019 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
14/06/2019 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
13/06/2019 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
12/06/2019 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
11/06/2019 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
10/06/2019 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
07/06/2019 |
13.43
|
6,000 | 14.13 | 14.13 | 13.43 | 0 | 0 | 0 | |
06/06/2019 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
05/06/2019 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
04/06/2019 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
03/06/2019 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
31/05/2019 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
30/05/2019 |
14.13
|
100 | 12.96 | 14.13 | 14.13 | 0 | 0 | 0 | |
29/05/2019: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
29/05/2019 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
28/05/2019 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
27/05/2019 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
24/05/2019 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
23/05/2019 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
22/05/2019 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
21/05/2019 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
20/05/2019 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
17/05/2019 |
12.96
|
300 | 13.48 | 14.82 | 12.96 | 0 | 0 | 0 | |
16/05/2019 |
13.48
|
100 | 13.56 | 13.56 | 13.48 | 0 | 0 | 0 | |
15/05/2019 |
13.56
|
200 | 13.63 | 13.63 | 13.48 | 0 | 0 | 0 | |
14/05/2019 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
13/05/2019 |
13.63
|
100 | 14.01 | 14.01 | 13.63 | 0 | 100 | -0.0 | |
10/05/2019 |
14.01
|
100 | 15.27 | 15.27 | 14.01 | 0 | 100 | -0.0 | |
09/05/2019 |
15.27
|
200 | 14.38 | 15.27 | 13.19 | 0 | 100 | -0.0 | |
08/05/2019 |
14.38
|
200 | 13.33 | 14.38 | 12.96 | 0 | 100 | -0.0 | |
07/05/2019 |
13.33
|
100 | 12.14 | 13.33 | 13.33 | 0 | 0 | 0 | |
06/05/2019 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
03/05/2019 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
02/05/2019 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
26/04/2019 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
25/04/2019 |
12.14
|
100 | 13.11 | 13.11 | 12.14 | 0 | 100 | -0.0 | |
24/04/2019 |
13.11
|
3,000 | 11.92 | 13.11 | 13.11 | 0 | 0 | 0 | |
23/04/2019 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
22/04/2019 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
19/04/2019 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
18/04/2019 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
17/04/2019 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
16/04/2019 |
11.92
|
100 | 13.04 | 13.04 | 11.92 | 0 | 100 | -0.0 | |
12/04/2019 |
13.04
|
100 | 12.66 | 13.04 | 13.04 | 0 | 0 | 0 | |
11/04/2019 |
12.66
|
0 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 | |
10/04/2019 |
12.66
|
0 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 | |
09/04/2019 |
12.66
|
0 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 | |
08/04/2019 |
12.66
|
100 | 12.66 | 12.66 | 12.66 | 0 | 100 | -0.0 | |
05/04/2019 |
12.66
|
0 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 | |
04/04/2019 |
12.66
|
100 | 13.71 | 13.71 | 12.66 | 0 | 100 | -0.0 | |
03/04/2019 |
13.71
|
400 | 12.52 | 13.71 | 13.71 | 0 | 0 | 0 | |
02/04/2019 |
12.52
|
100 | 13.86 | 13.86 | 12.52 | 0 | 100 | -0.0 | |
01/04/2019 |
13.86
|
106 | 12.66 | 13.86 | 13.86 | 0 | 0 | 0 | |
29/03/2019 |
12.66
|
0 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 | |
28/03/2019 |
12.66
|
100 | 13.11 | 13.11 | 12.66 | 0 | 100 | -0.0 | |
27/03/2019 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
26/03/2019 |
13.11
|
109 | 14.45 | 14.45 | 13.11 | 0 | 100 | -0.0 | |
25/03/2019 |
14.45
|
600 | 13.19 | 14.45 | 14.45 | 0 | 0 | 0 | |
22/03/2019 |
13.19
|
100 | 14.53 | 14.53 | 13.19 | 0 | 100 | -0.0 | |
21/03/2019 |
14.53
|
8,900 | 13.26 | 14.53 | 14.45 | 0 | 0 | 0 | |
20/03/2019 |
13.26
|
3,700 | 12.81 | 13.26 | 13.19 | 0 | 0 | 0 | |
19/03/2019 |
12.81
|
8,000 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 | |
18/03/2019 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 | |
15/03/2019 |
12.81
|
11,900 | 12.81 | 12.96 | 12.81 | 2,700 | 0 | 0.0 | |
14/03/2019 |
12.81
|
1,600 | 13.78 | 13.78 | 12.44 | 0 | 100 | -0.0 | |
13/03/2019 |
13.78
|
2,000 | 13.78 | 13.78 | 13.78 | 2,000 | 0 | 0.0 | |
12/03/2019 |
13.78
|
300 | 12.74 | 13.78 | 13.78 | 0 | 0 | 0 | |
11/03/2019 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
08/03/2019 |
12.74
|
10,200 | 12.14 | 12.74 | 12.74 | 0 | 0 | 0 | |
07/03/2019 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
06/03/2019 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
05/03/2019 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
04/03/2019 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
01/03/2019 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
28/02/2019 |
12.14
|
100 | 13.04 | 13.04 | 12.14 | 0 | 0 | 0 | |
27/02/2019 |
13.04
|
0 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
26/02/2019 |
13.04
|
0 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
25/02/2019 |
13.04
|
0 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
22/02/2019 |
13.04
|
5,008 | 12.74 | 13.04 | 13.04 | 0 | 0 | 0 | |
21/02/2019 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
20/02/2019 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
19/02/2019 |
12.74
|
1,300 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
18/02/2019 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 |