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) |
0.75 | 3.90% | 4,600 | 256 | 0.0 |
19.20
20
20
|
2 tháng
(2024-07-22) |
1.40 | 7.53% | 16,600 | 356 | 0.0 |
18
20
20
|
3 tháng
(2024-06-21) |
1.50 | 8.11% | 18,800 | 656 | 0.0 |
18
20
20
|
6 tháng
(2024-03-25) |
2.22 | 12.49% | 145,000 | -2,944 | -0.1 |
16.39
20
20
|
12 tháng
(2023-09-25) |
4.43 | 28.46% | 310,800 | 18,956 | 0.3 |
15.57
20
20
|
24 tháng
(2022-09-30) |
3.36 | 20.21% | 631,600 | 32,456 | 0.8 |
11.36
20
20
|
36 tháng
(2021-10-05) |
6.22 | 45.15% | 1,190,400 | 28,456 | 2.4 |
11.36
21.06
20
|
60 tháng
(2019-10-16) |
5.17 | 34.90% | 2,712,110 | 54,316 | 3.0 |
10.59
21.06
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2019 |
16.50
|
16,180 | 16.35 | 17.09 | 15.23 | 0 | 0 | 0 | |
04/07/2019 |
16.35
|
14,130 | 16.00 | 16.38 | 14.89 | 0 | 0 | 0 | |
03/07/2019 |
16.00
|
5,260 | 17.06 | 17.62 | 15.88 | 150 | 0 | 0.0 | |
02/07/2019 |
17.06
|
790 | 17.65 | 17.65 | 16.50 | 0 | 0 | 0 | |
01/07/2019 |
17.65
|
180 | 17.59 | 17.99 | 16.75 | 0 | 0 | 0 | |
28/06/2019 |
17.59
|
3,340 | 17.06 | 18.24 | 15.88 | 0 | 0 | 0 | |
27/06/2019 |
17.06
|
3,810 | 17.65 | 17.99 | 16.44 | 0 | 0 | 0 | |
26/06/2019 |
17.65
|
4,010 | 17.37 | 18.58 | 16.25 | 0 | 0 | 0 | |
25/06/2019 |
17.37
|
620 | 17.59 | 18.36 | 17.37 | 0 | 0 | 0 | |
24/06/2019 |
17.59
|
1,170 | 18.42 | 18.58 | 17.59 | 100 | 0 | 0.0 | |
21/06/2019 |
18.42
|
1,420 | 19.79 | 19.79 | 18.42 | 0 | 0 | 0 | |
20/06/2019 |
19.79
|
10 | 18.80 | 19.79 | 19.79 | 0 | 0 | 0 | |
19/06/2019 |
18.80
|
10 | 17.59 | 18.80 | 18.80 | 0 | 0 | 0 | |
18/06/2019 |
17.59
|
800 | 17.93 | 17.93 | 16.75 | 0 | 0 | 0 | |
17/06/2019 |
17.93
|
2,100 | 17.99 | 17.99 | 16.78 | 0 | 0 | 0 | |
14/06/2019 |
17.99
|
60 | 17.87 | 17.99 | 17.99 | 0 | 0 | 0 | |
13/06/2019 |
17.87
|
820 | 17.37 | 17.99 | 16.19 | 0 | 0 | 0 | |
12/06/2019 |
17.37
|
5,680 | 17.99 | 18.61 | 17.37 | 0 | 0 | 0 | |
11/06/2019 |
17.99
|
10 | 17.37 | 17.99 | 17.99 | 0 | 0 | 0 | |
10/06/2019 |
17.37
|
1,050 | 17.99 | 18.30 | 17.06 | 0 | 0 | 0 | |
07/06/2019 |
17.99
|
440 | 17.99 | 18.61 | 17.99 | 0 | 0 | 0 | |
06/06/2019 |
17.99
|
1,020 | 17.37 | 17.99 | 17.34 | 0 | 0 | 0 | |
05/06/2019 |
17.37
|
6,340 | 17.37 | 17.99 | 17.37 | 0 | 0 | 0 | |
04/06/2019 |
17.37
|
11,930 | 17.06 | 18.24 | 17.37 | 0 | 0 | 0 | |
03/06/2019 |
17.06
|
2,150 | 18.30 | 18.30 | 17.06 | 0 | 0 | 0 | |
31/05/2019 |
18.30
|
200 | 18.05 | 19.23 | 18.30 | 0 | 0 | 0 | |
30/05/2019 |
18.05
|
17,730 | 17.87 | 19.11 | 17.87 | 0 | 70 | -0.0 | |
29/05/2019 |
17.87
|
25,400 | 17.80 | 17.87 | 17.62 | 0 | 0 | 0 | |
28/05/2019 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
27/05/2019 |
17.80
|
10 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
24/05/2019 |
17.80
|
10 | 17.68 | 17.80 | 17.80 | 0 | 0 | 0 | |
23/05/2019 |
17.68
|
50 | 17.83 | 17.83 | 16.59 | 0 | 0 | 0 | |
22/05/2019 |
17.83
|
10 | 17.28 | 17.83 | 17.83 | 0 | 0 | 0 | |
21/05/2019 |
17.28
|
250 | 16.69 | 17.28 | 16.69 | 0 | 0 | 0 | |
20/05/2019 |
16.69
|
440 | 17.87 | 17.87 | 16.69 | 0 | 0 | 0 | |
17/05/2019 |
17.87
|
170 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 | |
16/05/2019 |
17.87
|
30 | 17.80 | 17.87 | 17.83 | 0 | 0 | 0 | |
15/05/2019: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
15/05/2019 |
17.80
|
160 | 16.94 | 17.87 | 17.37 | 0 | 0 | 0 | |
14/05/2019 |
16.94
|
970 | 16.94 | 16.94 | 15.76 | 0 | 0 | 0 | |
13/05/2019 |
16.94
|
100 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
10/05/2019 |
16.94
|
2,950 | 16.88 | 16.94 | 16.17 | 0 | 0 | 0 | |
09/05/2019 |
16.88
|
320 | 16.94 | 16.94 | 15.76 | 0 | 0 | 0 | |
08/05/2019 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
07/05/2019 |
16.94
|
1,740 | 16.46 | 17.05 | 16.17 | 0 | 20 | -0.0 | |
06/05/2019 |
16.46
|
230 | 17.05 | 17.05 | 16.17 | 0 | 0 | 0 | |
03/05/2019 |
17.05
|
10 | 16.58 | 17.05 | 17.05 | 0 | 10 | -0.0 | |
02/05/2019 |
16.58
|
600 | 17.05 | 17.05 | 16.05 | 0 | 0 | 0 | |
26/04/2019 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
25/04/2019 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
24/04/2019 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
23/04/2019 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
22/04/2019 |
17.05
|
10 | 16.52 | 17.05 | 17.05 | 0 | 0 | 0 | |
19/04/2019 |
16.52
|
2,260 | 16.70 | 16.70 | 16.23 | 0 | 0 | 0 | |
18/04/2019 |
16.70
|
100 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
17/04/2019 |
16.70
|
720 | 16.70 | 17.29 | 15.94 | 0 | 0 | 0 | |
16/04/2019 |
16.70
|
1,010 | 16.70 | 16.70 | 16.46 | 0 | 0 | 0 | |
12/04/2019 |
16.70
|
1,980 | 16.76 | 17.29 | 16.46 | 0 | 0 | 0 | |
11/04/2019 |
16.76
|
3,530 | 16.76 | 17.64 | 16.46 | 0 | 0 | 0 | |
10/04/2019 |
16.76
|
1,530 | 16.76 | 17.35 | 16.46 | 0 | 0 | 0 | |
09/04/2019 |
16.76
|
130 | 16.76 | 17.35 | 16.76 | 0 | 0 | 0 | |
08/04/2019 |
16.76
|
120 | 16.76 | 17.64 | 15.61 | 0 | 0 | 0 | |
05/04/2019 |
16.76
|
220 | 16.76 | 17.64 | 16.76 | 0 | 0 | 0 | |
04/04/2019 |
16.76
|
230 | 16.76 | 17.64 | 16.17 | 0 | 0 | 0 | |
03/04/2019 |
16.76
|
110 | 16.76 | 17.58 | 16.76 | 0 | 0 | 0 | |
02/04/2019 |
16.76
|
20 | 16.70 | 17.64 | 16.76 | 0 | 0 | 0 | |
01/04/2019 |
16.70
|
20 | 16.76 | 17.05 | 16.70 | 0 | 0 | 0 | |
29/03/2019 |
16.76
|
60 | 17.64 | 17.64 | 16.76 | 0 | 0 | 0 | |
28/03/2019 |
17.64
|
0 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 | |
27/03/2019 |
17.64
|
0 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 | |
26/03/2019 |
17.64
|
20 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 | |
25/03/2019 |
17.64
|
10 | 17.05 | 17.64 | 17.64 | 0 | 0 | 0 | |
22/03/2019 |
17.05
|
30 | 17.35 | 17.58 | 16.64 | 0 | 0 | 0 | |
21/03/2019 |
17.35
|
10 | 16.76 | 17.35 | 17.35 | 0 | 0 | 0 | |
20/03/2019 |
16.76
|
40 | 15.94 | 16.76 | 14.99 | 0 | 0 | 0 | |
19/03/2019 |
15.94
|
600 | 17.05 | 17.35 | 15.88 | 0 | 0 | 0 | |
18/03/2019 |
17.05
|
40 | 17.05 | 17.35 | 17.05 | 0 | 0 | 0 | |
15/03/2019 |
17.05
|
90 | 17.64 | 18.17 | 17.05 | 0 | 0 | 0 | |
14/03/2019 |
17.64
|
480 | 16.96 | 17.64 | 17.35 | 0 | 0 | 0 | |
13/03/2019 |
16.96
|
3,660 | 16.96 | 18.14 | 15.88 | 0 | 0 | 0 | |
12/03/2019 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 | |
11/03/2019 |
16.96
|
20 | 15.88 | 16.96 | 16.96 | 0 | 0 | 0 | |
08/03/2019 |
15.88
|
540 | 15.17 | 16.23 | 14.99 | 0 | 0 | 0 | |
07/03/2019 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 | |
06/03/2019 |
15.17
|
400 | 15.17 | 15.17 | 15.14 | 0 | 0 | 0 | |
05/03/2019 |
15.17
|
280 | 15.14 | 15.17 | 15.17 | 0 | 0 | 0 | |
04/03/2019 |
15.14
|
3,450 | 15.11 | 15.14 | 14.58 | 0 | 0 | 0 | |
01/03/2019 |
15.11
|
1,180 | 15.05 | 15.11 | 14.58 | 0 | 0 | 0 | |
28/02/2019 |
15.05
|
1,210 | 15.17 | 15.17 | 14.58 | 0 | 0 | 0 | |
27/02/2019 |
15.17
|
730 | 15.17 | 15.23 | 14.14 | 0 | 0 | 0 | |
26/02/2019 |
15.17
|
210 | 14.47 | 15.17 | 14.58 | 0 | 0 | 0 | |
25/02/2019 |
14.47
|
1,370 | 15.41 | 16.35 | 14.47 | 0 | 0 | 0 | |
22/02/2019 |
15.41
|
340 | 15.44 | 15.44 | 14.58 | 0 | 0 | 0 | |
21/02/2019 |
15.44
|
1,110 | 15.47 | 15.47 | 14.55 | 0 | 0 | 0 | |
20/02/2019 |
15.47
|
2,510 | 15.47 | 15.58 | 14.41 | 0 | 0 | 0 | |
19/02/2019 |
15.47
|
60 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
18/02/2019 |
15.47
|
60 | 16.35 | 16.35 | 15.23 | 0 | 0 | 0 | |
15/02/2019 |
16.35
|
30 | 15.29 | 16.35 | 16.11 | 0 | 0 | 0 | |
14/02/2019 |
15.29
|
110 | 15.58 | 15.58 | 14.70 | 0 | 0 | 0 | |
13/02/2019 |
15.58
|
90 | 15.76 | 15.76 | 15.58 | 0 | 0 | 0 | |
12/02/2019 |
15.76
|
700 | 16.94 | 16.94 | 15.76 | 0 | 0 | 0 |