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) |
-2.01 | -9.11% | 43,300 | 1,100 | 0.0 |
19.60
22.40
20.10
|
2 tháng
(2024-07-22) |
-0.64 | -3.10% | 70,000 | -1,080 | -0.0 |
18.92
22.40
20.10
|
3 tháng
(2024-06-24) |
-0.46 | -2.24% | 84,900 | 820 | 0.0 |
18.92
22.40
20.10
|
6 tháng
(2024-03-25) |
-0.83 | -3.95% | 111,800 | -2,380 | -0.0 |
18.92
22.94
20.10
|
12 tháng
(2023-09-26) |
0.73 | 3.76% | 170,700 | 2,120 | 0.1 |
16.91
22.94
20.10
|
24 tháng
(2022-10-03) |
3.55 | 21.43% | 270,502 | 3,920 | 0.1 |
11.97
22.94
20.10
|
36 tháng
(2021-10-06) |
-4.18 | -17.23% | 3,772,662 | -251,373 | -6.2 |
11.97
24.44
20.10
|
60 tháng
(2019-10-17) |
-1.45 | -6.75% | 4,242,699 | -246,120 | -5.9 |
11.97
27.84
20.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
20.06
|
500 | 20.06 | 20.06 | 18.11 | 400 | 0 | 0.0 | |
14/02/2019 |
20.06
|
400 | 18.39 | 20.06 | 16.96 | 300 | 0 | 0.0 | |
13/02/2019 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
12/02/2019 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
11/02/2019 |
18.39
|
100 | 20.06 | 20.06 | 18.39 | 0 | 0 | 0 | |
01/02/2019 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
31/01/2019 |
20.06
|
700 | 19.08 | 20.06 | 20.06 | 700 | 0 | 0.0 | |
30/01/2019 |
19.08
|
446 | 19.49 | 19.49 | 17.59 | 300 | 0 | 0.0 | |
29/01/2019 |
19.49
|
0 | 19.49 | 19.49 | 19.49 | 0 | 0 | 0 | |
28/01/2019 |
19.49
|
0 | 19.49 | 19.49 | 19.49 | 0 | 0 | 0 | |
25/01/2019 |
19.49
|
200 | 18.34 | 19.49 | 19.49 | 200 | 0 | 0.0 | |
24/01/2019 |
18.34
|
0 | 18.34 | 18.34 | 18.34 | 0 | 0 | 0 | |
23/01/2019 |
18.34
|
0 | 18.34 | 18.34 | 18.34 | 0 | 0 | 0 | |
22/01/2019 |
18.34
|
90 | 18.34 | 18.34 | 18.34 | 0 | 90 | -0.0 | |
21/01/2019 |
18.34
|
0 | 18.34 | 18.34 | 18.34 | 0 | 0 | 0 | |
18/01/2019 |
18.34
|
200 | 17.59 | 18.34 | 18.34 | 200 | 0 | 0.0 | |
17/01/2019 |
17.59
|
0 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 | |
16/01/2019 |
17.59
|
0 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 | |
15/01/2019 |
17.59
|
0 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 | |
14/01/2019 |
17.59
|
0 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 | |
11/01/2019 |
17.59
|
0 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 | |
10/01/2019 |
17.59
|
300 | 17.30 | 17.59 | 17.59 | 0 | 0 | 0 | |
09/01/2019 |
17.30
|
4 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
08/01/2019 |
17.30
|
50 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
07/01/2019 |
17.30
|
100 | 17.24 | 17.30 | 17.30 | 0 | 0 | 0 | |
04/01/2019 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
03/01/2019 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
02/01/2019 |
17.24
|
200 | 18.97 | 18.97 | 17.24 | 0 | 0 | 0 | |
28/12/2018 |
18.97
|
800 | 17.24 | 18.97 | 18.97 | 800 | 0 | 0.0 | |
27/12/2018 |
17.24
|
600 | 18.68 | 18.68 | 17.01 | 0 | 0 | 0 | |
26/12/2018 |
18.68
|
1,820 | 17.01 | 18.68 | 15.35 | 300 | 0 | 0.0 | |
25/12/2018 |
17.01
|
100 | 18.85 | 18.85 | 17.01 | 0 | 0 | 0 | |
24/12/2018 |
18.85
|
32,100 | 17.30 | 18.97 | 15.92 | 200 | 0 | 0.0 | |
21/12/2018 |
17.30
|
100 | 15.75 | 17.30 | 17.30 | 0 | 100 | -0.0 | |
20/12/2018 |
15.75
|
101,700 | 17.19 | 18.85 | 15.75 | 0 | 0 | 0 | |
19/12/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
19/12/2018 |
17.19
|
200 | 15.63 | 17.19 | 17.19 | 0 | 200 | -0.0 | |
18/12/2018 |
15.63
|
172,234 | 15.53 | 17.05 | 15.58 | 0 | 0 | 0 | |
17/12/2018 |
15.53
|
117,500 | 15.36 | 15.53 | 15.53 | 0 | 0 | 0 | |
14/12/2018 |
15.36
|
48,100 | 16.62 | 17.43 | 15.36 | 0 | 0 | 0 | |
13/12/2018 |
16.62
|
0 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 | |
12/12/2018 |
16.62
|
300 | 16.67 | 17.16 | 16.62 | 0 | 0 | 0 | |
11/12/2018 |
16.67
|
100 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
10/12/2018 |
16.67
|
100 | 17.38 | 17.38 | 16.67 | 0 | 0 | 0 | |
07/12/2018 |
17.38
|
400 | 17.38 | 17.38 | 16.34 | 300 | 0 | 0.0 | |
06/12/2018 |
17.38
|
100 | 16.18 | 17.38 | 17.38 | 0 | 0 | 0 | |
05/12/2018 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
04/12/2018 |
16.18
|
300 | 17.27 | 17.27 | 15.91 | 0 | 0 | 0 | |
03/12/2018 |
17.27
|
500 | 17.98 | 17.98 | 16.34 | 400 | 0 | 0.0 | |
30/11/2018 |
17.98
|
2,500 | 16.78 | 17.98 | 17.98 | 0 | 0 | 0 | |
29/11/2018 |
16.78
|
300 | 18.63 | 18.63 | 16.78 | 0 | 0 | 0 | |
28/11/2018 |
18.63
|
500 | 17.92 | 18.63 | 16.34 | 400 | 0 | 0.0 | |
27/11/2018 |
17.92
|
400 | 17.92 | 17.92 | 16.40 | 300 | 0 | 0.0 | |
26/11/2018 |
17.92
|
500 | 16.62 | 17.92 | 15.36 | 400 | 0 | 0.0 | |
23/11/2018 |
16.62
|
700 | 16.72 | 16.72 | 15.36 | 500 | 0 | 0.0 | |
22/11/2018 |
16.72
|
3,904 | 16.23 | 16.72 | 14.98 | 500 | 0 | 0.0 | |
21/11/2018 |
16.23
|
600 | 16.23 | 16.23 | 14.87 | 500 | 0 | 0.0 | |
20/11/2018 |
16.23
|
700 | 16.23 | 16.23 | 14.82 | 500 | 0 | 0.0 | |
19/11/2018 |
16.23
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 | |
16/11/2018 |
16.23
|
600 | 16.23 | 16.23 | 15.25 | 500 | 0 | 0.0 | |
15/11/2018 |
16.23
|
400 | 16.23 | 16.23 | 14.98 | 300 | 0 | 0.0 | |
14/11/2018 |
16.23
|
400 | 15.36 | 16.23 | 14.44 | 300 | 0 | 0.0 | |
13/11/2018 |
15.36
|
0 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 | |
12/11/2018 |
15.36
|
0 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 | |
09/11/2018 |
15.36
|
0 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 | |
08/11/2018 |
15.36
|
0 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 | |
07/11/2018 |
15.36
|
0 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 | |
06/11/2018 |
15.36
|
0 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 | |
05/11/2018 |
15.36
|
100 | 16.83 | 16.83 | 15.36 | 0 | 0 | 0 | |
02/11/2018 |
16.83
|
600 | 16.67 | 16.83 | 15.36 | 500 | 0 | 0.0 | |
01/11/2018 |
16.67
|
13 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
31/10/2018 |
16.67
|
0 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
30/10/2018 |
16.67
|
0 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
29/10/2018 |
16.67
|
200 | 16.78 | 16.78 | 16.45 | 0 | 0 | 0 | |
26/10/2018 |
16.78
|
1,000 | 16.62 | 16.78 | 16.34 | 0 | 0 | 0 | |
25/10/2018 |
16.62
|
0 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 | |
24/10/2018 |
16.62
|
300 | 15.85 | 16.62 | 14.55 | 0 | 200 | -0.0 | |
23/10/2018 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 | |
22/10/2018 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 | |
19/10/2018 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 | |
18/10/2018 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 | |
17/10/2018 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 | |
16/10/2018 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 | |
15/10/2018 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 | |
12/10/2018 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 | |
11/10/2018 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 | |
10/10/2018 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 | |
09/10/2018 |
15.85
|
2,667 | 17.43 | 17.43 | 15.85 | 0 | 0 | 0 | |
08/10/2018 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 | |
05/10/2018 |
17.43
|
2,313 | 16.78 | 17.43 | 15.58 | 0 | 0 | 0 | |
04/10/2018 |
16.78
|
402 | 15.25 | 16.78 | 15.80 | 0 | 0 | 0 | |
03/10/2018 |
15.25
|
100 | 16.34 | 16.34 | 15.25 | 0 | 0 | 0 | |
02/10/2018 |
16.34
|
0 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 | |
01/10/2018 |
16.34
|
399 | 16.89 | 16.89 | 16.34 | 300 | 50 | 0.0 | |
28/09/2018 |
16.89
|
6,000 | 15.91 | 16.89 | 15.80 | 6,000 | 1,500 | 0.1 | |
27/09/2018 |
15.91
|
900 | 15.53 | 16.07 | 15.91 | 900 | 100 | 0.0 | |
26/09/2018 |
15.53
|
0 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 | |
25/09/2018 |
15.53
|
0 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 | |
24/09/2018 |
15.53
|
0 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 | |
21/09/2018 |
15.53
|
200 | 15.53 | 15.53 | 15.53 | 0 | 200 | -0.0 | |
20/09/2018 |
15.53
|
1,200 | 15.74 | 15.74 | 15.53 | 1,200 | 0 | 0.0 |