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) |
-0.60 | -2.57% | 4,500 | 0 | 0 |
20.90
23.35
22.75
|
2 tháng
(2024-07-22) |
1.25 | 5.81% | 15,900 | 0 | 0 |
20.50
23.35
22.75
|
3 tháng
(2024-06-24) |
0.40 | 1.79% | 47,000 | -600 | 0 |
20.25
23.35
22.75
|
6 tháng
(2024-03-25) |
0.75 | 3.41% | 179,100 | -622 | -0.0 |
20
26.20
22.75
|
12 tháng
(2023-09-26) |
5.34 | 30.66% | 323,600 | -6,022 | -0.1 |
15.89
26.20
22.75
|
24 tháng
(2022-10-03) |
3.87 | 20.48% | 477,800 | -11,662 | -1.5 |
13.86
26.20
22.75
|
36 tháng
(2021-10-06) |
1.64 | 7.76% | 862,100 | -20,914 | -5.5 |
13.86
27.29
22.75
|
60 tháng
(2019-10-17) |
7.26 | 46.87% | 1,278,270 | -11,814 | -5.3 |
11.91
27.29
22.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2019 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
01/07/2019 |
15.49
|
300 | 15.49 | 16.18 | 15.49 | 300 | 0 | 0.0 | |
28/06/2019 |
15.49
|
10 | 14.90 | 15.49 | 15.49 | 0 | 0 | 0 | |
27/06/2019 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
26/06/2019 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
25/06/2019 |
14.90
|
210 | 14.83 | 14.90 | 14.86 | 0 | 0 | 0 | |
24/06/2019 |
14.83
|
70 | 14.83 | 15.85 | 14.83 | 0 | 0 | 0 | |
21/06/2019 |
14.83
|
10 | 14.90 | 14.90 | 14.83 | 0 | 0 | 0 | |
20/06/2019 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
19/06/2019 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
18/06/2019 |
14.90
|
10 | 14.83 | 14.90 | 14.90 | 0 | 0 | 0 | |
17/06/2019 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
14/06/2019 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
13/06/2019 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
12/06/2019 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
11/06/2019 |
14.83
|
760 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
10/06/2019 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
07/06/2019 |
14.83
|
10 | 15.16 | 15.16 | 14.83 | 0 | 0 | 0 | |
06/06/2019 |
15.16
|
1,530 | 15.16 | 15.16 | 15.16 | 0 | 1,000 | -0.0 | |
05/06/2019 |
15.16
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
04/06/2019 |
15.16
|
1,000 | 16.18 | 16.18 | 15.13 | 0 | 0 | 0 | |
03/06/2019 |
16.18
|
3,000 | 16.15 | 16.18 | 16.18 | 3,000 | 0 | 0.1 | |
31/05/2019 |
16.15
|
50 | 15.29 | 16.15 | 16.15 | 0 | 0 | 0 | |
30/05/2019 |
15.29
|
1,010 | 14.83 | 15.29 | 15.16 | 600 | 0 | 0.0 | |
29/05/2019 |
14.83
|
300 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
28/05/2019 |
14.83
|
150 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
27/05/2019 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
24/05/2019 |
14.83
|
990 | 14.80 | 14.83 | 14.57 | 0 | 0 | 0 | |
23/05/2019 |
14.80
|
10 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
22/05/2019 |
14.80
|
50 | 14.73 | 14.80 | 14.80 | 0 | 0 | 0 | |
21/05/2019 |
14.73
|
1,060 | 14.40 | 14.73 | 14.50 | 0 | 0 | 0 | |
20/05/2019 |
14.40
|
20 | 15.16 | 15.16 | 14.40 | 0 | 0 | 0 | |
17/05/2019 |
15.16
|
1,050 | 16.15 | 16.15 | 15.09 | 0 | 0 | 0 | |
16/05/2019 |
16.15
|
40 | 15.79 | 16.15 | 15.79 | 0 | 0 | 0 | |
15/05/2019 |
15.79
|
420 | 15.79 | 15.79 | 15.16 | 0 | 0 | 0 | |
14/05/2019 |
15.79
|
1,170 | 15.16 | 15.82 | 14.20 | 0 | 0 | 0 | |
13/05/2019 |
15.16
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
10/05/2019 |
15.16
|
350 | 16.08 | 16.08 | 15.16 | 0 | 0 | 0 | |
09/05/2019 |
16.08
|
10 | 15.16 | 16.08 | 16.08 | 0 | 0 | 0 | |
08/05/2019 |
15.16
|
10 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
07/05/2019 |
15.16
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
06/05/2019 |
15.16
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
03/05/2019 |
15.16
|
800 | 16.02 | 16.12 | 15.16 | 0 | 0 | 0 | |
02/05/2019 |
16.02
|
0 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
26/04/2019 |
16.02
|
0 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
25/04/2019 |
16.02
|
800 | 15.49 | 16.02 | 14.53 | 0 | 790 | -0.0 | |
24/04/2019 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
23/04/2019 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
22/04/2019 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
19/04/2019 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
18/04/2019 |
15.49
|
10 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
17/04/2019 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
16/04/2019 |
15.49
|
300 | 16.41 | 16.41 | 15.49 | 0 | 0 | 0 | |
12/04/2019 |
16.41
|
100 | 15.79 | 16.41 | 16.41 | 0 | 0 | 0 | |
11/04/2019 |
15.79
|
50 | 15.82 | 15.82 | 15.79 | 0 | 0 | 0 | |
10/04/2019 |
15.82
|
11,790 | 15.49 | 15.82 | 15.82 | 3,010 | 200 | 0.1 | |
09/04/2019 |
15.49
|
1,810 | 15.49 | 15.82 | 15.49 | 0 | 0 | 0 | |
08/04/2019 |
15.49
|
1,260 | 15.82 | 15.82 | 15.49 | 0 | 0 | 0 | |
05/04/2019 |
15.82
|
300 | 15.16 | 15.82 | 15.82 | 0 | 0 | 0 | |
04/04/2019 |
15.16
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
03/04/2019 |
15.16
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
02/04/2019 |
15.16
|
1,840 | 15.16 | 15.16 | 15.16 | 0 | 420 | -0.0 | |
01/04/2019 |
15.16
|
11,360 | 15.29 | 15.29 | 14.96 | 0 | 0 | 0 | |
29/03/2019 |
15.29
|
700 | 15.75 | 15.75 | 15.29 | 0 | 0 | 0 | |
28/03/2019 |
15.75
|
1,700 | 15.82 | 15.82 | 15.75 | 0 | 0 | 0 | |
27/03/2019 |
15.82
|
1,000 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
26/03/2019 |
15.82
|
2,660 | 15.82 | 15.92 | 15.69 | 0 | 0 | 0 | |
25/03/2019 |
15.82
|
1,000 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
22/03/2019 |
15.82
|
500 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
21/03/2019 |
15.82
|
300 | 16.12 | 16.28 | 15.82 | 0 | 0 | 0 | |
20/03/2019 |
16.12
|
250 | 15.82 | 16.12 | 16.12 | 0 | 0 | 0 | |
19/03/2019 |
15.82
|
1,000 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
18/03/2019 |
15.82
|
590 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
15/03/2019 |
15.82
|
1,040 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
14/03/2019 |
15.82
|
100 | 16.15 | 16.15 | 15.82 | 0 | 0 | 0 | |
13/03/2019 |
16.15
|
3,270 | 16.15 | 16.45 | 16.15 | 0 | 0 | 0 | |
12/03/2019 |
16.15
|
210 | 15.82 | 16.15 | 16.15 | 0 | 0 | 0 | |
11/03/2019: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
11/03/2019 |
15.82
|
100 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
08/03/2019 |
15.82
|
4,090 | 15.53 | 15.82 | 15.67 | 0 | 30 | -0.0 | |
07/03/2019 |
15.53
|
6,610 | 15.20 | 15.76 | 15.23 | 0 | 170 | -0.0 | |
06/03/2019 |
15.20
|
1,960 | 15.12 | 15.20 | 14.97 | 0 | 160 | -0.0 | |
05/03/2019 |
15.12
|
1,630 | 15.18 | 15.18 | 15.12 | 350 | 1,190 | -0.0 | |
04/03/2019 |
15.18
|
1,530 | 15.20 | 15.20 | 14.65 | 400 | 1,530 | -0.0 | |
01/03/2019 |
15.20
|
1,860 | 14.88 | 15.20 | 14.88 | 320 | 0 | 0.0 | |
28/02/2019 |
14.88
|
2,550 | 14.06 | 15.03 | 14.06 | 1,000 | 0 | 0.0 | |
27/02/2019 |
14.06
|
20 | 13.77 | 14.06 | 14.06 | 0 | 0 | 0 | |
26/02/2019 |
13.77
|
140 | 12.89 | 13.77 | 12.89 | 0 | 0 | 0 | |
25/02/2019 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
22/02/2019 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
21/02/2019 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
20/02/2019 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
19/02/2019 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
18/02/2019 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
15/02/2019 |
12.89
|
450 | 13.62 | 13.62 | 12.89 | 0 | 0 | 0 | |
14/02/2019 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
13/02/2019 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
12/02/2019 |
13.62
|
50 | 14.65 | 14.65 | 13.62 | 0 | 0 | 0 | |
11/02/2019 |
14.65
|
0 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
01/02/2019 |
14.65
|
0 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
31/01/2019 |
14.65
|
0 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 |