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) |
0.93 | 2.44% | 104,800 | 100 | 0.0 |
38.07
41
39
|
2 tháng
(2024-07-22) |
-1.51 | -3.73% | 235,600 | 1,700 | 0.1 |
38.07
41.83
39
|
3 tháng
(2024-06-24) |
-2.49 | -5.99% | 246,000 | 2,900 | 0.1 |
38.07
41.97
39
|
6 tháng
(2024-03-25) |
1.85 | 4.97% | 482,800 | -23,360 | -0.9 |
36.30
41.97
39
|
12 tháng
(2023-09-26) |
3.36 | 9.42% | 783,500 | -34,560 | -1.3 |
33.93
41.97
39
|
24 tháng
(2022-10-03) |
13.61 | 53.61% | 1,982,500 | 434,530 | 16.6 |
22.85
41.97
39
|
36 tháng
(2021-10-06) |
14.38 | 58.40% | 4,182,300 | 489,760 | 20.1 |
22.85
41.97
39
|
60 tháng
(2019-10-17) |
22.57 | 137.36% | 9,931,330 | 600,510 | 23.5 |
14.02
41.97
39
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2019 |
16.27
|
4,380 | 16.53 | 16.73 | 15.87 | 0 | 4,000 | -0.1 | |
04/07/2019 |
16.53
|
110 | 16.83 | 16.83 | 16.53 | 0 | 0 | 0 | |
03/07/2019 |
16.83
|
310 | 16.86 | 16.86 | 16.83 | 0 | 0 | 0 | |
02/07/2019 |
16.86
|
490 | 17.13 | 17.13 | 16.86 | 0 | 0 | 0 | |
01/07/2019 |
17.13
|
600 | 16.99 | 17.13 | 17.06 | 0 | 0 | 0 | |
28/06/2019 |
16.99
|
410 | 15.90 | 16.99 | 16.99 | 0 | 0 | 0 | |
27/06/2019 |
15.90
|
4,900 | 16.20 | 16.53 | 15.90 | 0 | 0 | 0 | |
26/06/2019 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
25/06/2019 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
24/06/2019 |
16.20
|
1,090 | 16.73 | 16.73 | 16.20 | 0 | 0 | 0 | |
21/06/2019 |
16.73
|
430 | 16.66 | 16.73 | 16.73 | 0 | 430 | -0.0 | |
20/06/2019 |
16.66
|
810 | 17.06 | 17.06 | 16.66 | 0 | 0 | 0 | |
19/06/2019 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
18/06/2019 |
17.06
|
210 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
17/06/2019: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
17/06/2019 |
17.06
|
90 | 16.73 | 17.06 | 17.06 | 0 | 0 | 0 | |
14/06/2019 |
16.73
|
50 | 16.66 | 16.73 | 16.73 | 0 | 0 | 0 | |
13/06/2019 |
16.66
|
1,500 | 16.73 | 16.73 | 16.60 | 0 | 0 | 0 | |
12/06/2019 |
16.73
|
1,200 | 16.86 | 16.86 | 16.73 | 0 | 0 | 0 | |
11/06/2019 |
16.86
|
5,100 | 16.73 | 16.86 | 16.86 | 0 | 0 | 0 | |
10/06/2019 |
16.73
|
1,080 | 16.86 | 16.86 | 16.73 | 0 | 0 | 0 | |
07/06/2019 |
16.86
|
2,320 | 16.79 | 16.86 | 16.86 | 0 | 0 | 0 | |
06/06/2019 |
16.79
|
2,510 | 16.92 | 16.92 | 16.73 | 0 | 0 | 0 | |
05/06/2019 |
16.92
|
10 | 16.73 | 16.92 | 16.92 | 0 | 0 | 0 | |
04/06/2019 |
16.73
|
2,490 | 16.79 | 16.86 | 16.73 | 1,200 | 0 | 0.0 | |
03/06/2019 |
16.79
|
630 | 16.92 | 16.92 | 16.73 | 0 | 0 | 0 | |
31/05/2019 |
16.92
|
480 | 16.86 | 16.92 | 16.92 | 0 | 0 | 0 | |
30/05/2019 |
16.86
|
1,700 | 16.86 | 16.99 | 16.86 | 0 | 0 | 0 | |
29/05/2019 |
16.86
|
0 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 | |
28/05/2019 |
16.86
|
1,050 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 | |
27/05/2019 |
16.86
|
2,050 | 16.86 | 16.86 | 16.73 | 0 | 0 | 0 | |
24/05/2019 |
16.86
|
2,300 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 | |
23/05/2019 |
16.86
|
7,610 | 16.99 | 16.99 | 16.86 | 5,600 | 0 | 0.1 | |
22/05/2019 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
21/05/2019 |
16.99
|
120 | 17.18 | 17.18 | 16.99 | 0 | 0 | 0 | |
20/05/2019 |
17.18
|
7,500 | 16.86 | 18.03 | 16.99 | 7,000 | 0 | 0.2 | |
17/05/2019 |
16.86
|
4,000 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 | |
16/05/2019 |
16.86
|
7,490 | 16.99 | 16.99 | 16.86 | 0 | 0 | 0 | |
15/05/2019 |
16.99
|
2,510 | 16.96 | 17.51 | 16.99 | 2,000 | 0 | 0.1 | |
14/05/2019 |
16.96
|
4,120 | 16.89 | 16.99 | 16.79 | 1,500 | 0 | 0.0 | |
13/05/2019 |
16.89
|
560 | 16.73 | 16.89 | 16.86 | 500 | 0 | 0.0 | |
10/05/2019 |
16.73
|
6,700 | 16.99 | 17.51 | 16.73 | 6,000 | 150 | 0.2 | |
09/05/2019 |
16.99
|
1,810 | 16.99 | 16.99 | 16.53 | 1,200 | 0 | 0.0 | |
08/05/2019 |
16.99
|
700 | 16.21 | 16.99 | 16.99 | 700 | 500 | 0.0 | |
07/05/2019 |
16.21
|
2,000 | 16.02 | 16.53 | 16.21 | 1,300 | 0 | 0.0 | |
06/05/2019 |
16.02
|
8,330 | 16.99 | 16.99 | 16.02 | 0 | 0 | 0 | |
03/05/2019 |
16.99
|
340 | 16.99 | 16.99 | 16.86 | 0 | 0 | 0 | |
02/05/2019 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
26/04/2019 |
16.99
|
160 | 17.57 | 17.57 | 16.53 | 0 | 0 | 0 | |
25/04/2019 |
17.57
|
3,870 | 16.86 | 17.57 | 17.51 | 0 | 0 | 0 | |
24/04/2019 |
16.86
|
740 | 16.73 | 16.99 | 16.86 | 0 | 0 | 0 | |
23/04/2019 |
16.73
|
920 | 17.18 | 17.18 | 16.73 | 0 | 0 | 0 | |
22/04/2019 |
17.18
|
40 | 16.99 | 17.18 | 17.18 | 0 | 0 | 0 | |
19/04/2019 |
16.99
|
20 | 16.60 | 16.99 | 16.99 | 0 | 0 | 0 | |
18/04/2019 |
16.60
|
210 | 16.99 | 16.99 | 16.60 | 0 | 10 | -0.0 | |
17/04/2019 |
16.99
|
890 | 16.73 | 16.99 | 16.73 | 0 | 0 | 0 | |
16/04/2019 |
16.73
|
1,680 | 16.73 | 16.73 | 16.73 | 0 | 10 | -0.0 | |
12/04/2019 |
16.73
|
110 | 16.21 | 16.73 | 16.53 | 0 | 0 | 0 | |
11/04/2019 |
16.21
|
1,000 | 16.86 | 16.86 | 16.21 | 0 | 0 | 0 | |
10/04/2019 |
16.86
|
0 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 | |
09/04/2019 |
16.86
|
500 | 16.99 | 16.99 | 16.86 | 0 | 0 | 0 | |
08/04/2019 |
16.99
|
2,560 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
05/04/2019 |
16.99
|
1,330 | 16.86 | 16.99 | 16.79 | 0 | 1,000 | -0.0 | |
04/04/2019 |
16.86
|
960 | 16.92 | 16.92 | 16.08 | 0 | 450 | -0.0 | |
03/04/2019 |
16.92
|
200 | 16.99 | 16.99 | 16.92 | 0 | 200 | -0.0 | |
02/04/2019 |
16.99
|
390 | 16.99 | 16.99 | 16.92 | 0 | 350 | -0.0 | |
01/04/2019 |
16.99
|
390 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
29/03/2019 |
16.99
|
3,320 | 17.05 | 17.05 | 16.83 | 0 | 0 | 0 | |
28/03/2019 |
17.05
|
50 | 17.09 | 17.09 | 17.05 | 0 | 0 | 0 | |
27/03/2019 |
17.09
|
350 | 16.99 | 17.12 | 17.09 | 0 | 0 | 0 | |
26/03/2019 |
16.99
|
4,440 | 17.12 | 17.18 | 16.66 | 0 | 320 | -0.0 | |
25/03/2019 |
17.12
|
2,190 | 17.47 | 17.47 | 17.12 | 1,740 | 0 | 0.0 | |
22/03/2019 |
17.47
|
1,800 | 17.38 | 17.51 | 17.38 | 0 | 0 | 0 | |
21/03/2019 |
17.38
|
13,320 | 17.51 | 17.51 | 17.38 | 0 | 0 | 0 | |
20/03/2019 |
17.51
|
5,010 | 17.51 | 17.51 | 16.99 | 0 | 0 | 0 | |
19/03/2019 |
17.51
|
10 | 16.92 | 17.51 | 17.51 | 0 | 0 | 0 | |
18/03/2019 |
16.92
|
3,290 | 17.31 | 17.51 | 16.34 | 0 | 0 | 0 | |
15/03/2019 |
17.31
|
400 | 17.51 | 17.51 | 17.31 | 0 | 0 | 0 | |
14/03/2019 |
17.51
|
3,010 | 17.15 | 17.51 | 17.18 | 10 | 0 | 0.0 | |
13/03/2019 |
17.15
|
22,550 | 17.15 | 17.15 | 16.99 | 1,240 | 0 | 0.0 | |
12/03/2019 |
17.15
|
3,300 | 17.09 | 17.18 | 17.09 | 0 | 0 | 0 | |
11/03/2019 |
17.09
|
30 | 16.99 | 17.09 | 17.09 | 0 | 0 | 0 | |
08/03/2019 |
16.99
|
7,180 | 16.86 | 16.99 | 16.86 | 0 | 0 | 0 | |
07/03/2019 |
16.86
|
460 | 17.05 | 17.05 | 16.86 | 0 | 160 | -0.0 | |
06/03/2019 |
17.05
|
1,000 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
05/03/2019 |
17.05
|
8,630 | 16.92 | 17.05 | 16.86 | 0 | 0 | 0 | |
04/03/2019 |
16.92
|
1,210 | 16.86 | 17.44 | 16.86 | 0 | 0 | 0 | |
01/03/2019 |
16.86
|
8,100 | 16.86 | 17.18 | 16.86 | 0 | 0 | 0 | |
28/02/2019 |
16.86
|
1,310 | 16.86 | 16.86 | 16.53 | 0 | 0 | 0 | |
27/02/2019 |
16.86
|
3,840 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 | |
26/02/2019 |
16.86
|
2,890 | 16.57 | 16.86 | 16.57 | 500 | 0 | 0.0 | |
25/02/2019 |
16.57
|
900 | 16.86 | 16.86 | 16.57 | 0 | 0 | 0 | |
22/02/2019 |
16.86
|
1,000 | 16.40 | 16.86 | 16.86 | 0 | 0 | 0 | |
21/02/2019 |
16.40
|
3,680 | 16.86 | 16.86 | 16.40 | 0 | 0 | 0 | |
20/02/2019 |
16.86
|
430 | 16.86 | 17.18 | 16.86 | 0 | 0 | 0 | |
19/02/2019 |
16.86
|
1,020 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 | |
18/02/2019 |
16.86
|
4,930 | 17.05 | 17.05 | 16.86 | 0 | 0 | 0 | |
15/02/2019 |
17.05
|
940 | 16.86 | 17.05 | 16.86 | 0 | 330 | -0.0 | |
14/02/2019 |
16.86
|
930 | 16.86 | 16.99 | 16.86 | 0 | 0 | 0 | |
13/02/2019 |
16.86
|
1,240 | 17.57 | 17.57 | 16.40 | 0 | 0 | 0 | |
12/02/2019 |
17.57
|
150 | 16.76 | 17.57 | 17.18 | 0 | 0 | 0 |