Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.90 | -24.32% | 20,921,000 | -68,800 | -0.3 |
2.70
3.80
2.80
|
2 tháng
(2024-07-22) |
-1.70 | -37.78% | 31,777,200 | -255,600 | -1.1 |
2.70
4.50
2.80
|
3 tháng
(2024-06-20) |
-1.90 | -40.43% | 38,425,000 | -337,400 | -1.4 |
2.70
4.80
2.80
|
6 tháng
(2024-03-22) |
-2.40 | -46.15% | 70,099,138 | -2,340,300 | -11.8 |
2.70
5.30
2.80
|
12 tháng
(2023-09-25) |
-2.20 | -44% | 184,056,861 | 137,078 | 0.6 |
2.70
5.80
2.80
|
24 tháng
(2022-09-29) |
-10.80 | -79.41% | 573,401,372 | 364,721 | 1.7 |
2.70
13.70
2.80
|
36 tháng
(2021-10-04) |
-15.88 | -85.01% | 680,188,805 | -1,049,080 | -31.5 |
2.70
31.81
2.80
|
60 tháng
(2019-10-15) |
-12.61 | -81.83% | 774,877,458 | -982,856 | -30.6 |
2.70
31.81
2.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2019 |
17.01
|
31,800 | 16.96 | 17.01 | 16.62 | 800 | 0 | 0.0 | |
13/02/2019 |
16.96
|
37,200 | 17.35 | 17.84 | 16.72 | 0 | 0 | 0 | |
12/02/2019 |
17.35
|
37,900 | 17.50 | 17.84 | 16.72 | 0 | 0 | 0 | |
11/02/2019 |
17.50
|
39,200 | 17.50 | 17.84 | 16.82 | 0 | 0 | 0 | |
01/02/2019 |
17.50
|
36,600 | 17.55 | 17.84 | 17.21 | 4,500 | 0 | 0.2 | |
31/01/2019 |
17.55
|
35,300 | 17.50 | 17.64 | 17.50 | 0 | 0 | 0 | |
30/01/2019 |
17.50
|
33,800 | 17.45 | 17.69 | 17.45 | 0 | 0 | 0 | |
29/01/2019 |
17.45
|
34,200 | 17.45 | 17.69 | 17.21 | 0 | 0 | 0 | |
28/01/2019 |
17.45
|
43,400 | 17.93 | 18.42 | 17.21 | 0 | 0 | 0 | |
25/01/2019 |
17.93
|
18,600 | 18.18 | 18.42 | 17.50 | 0 | 0 | 0 | |
24/01/2019 |
18.18
|
32,310 | 18.42 | 19.87 | 17.45 | 0 | 0 | 0 | |
23/01/2019 |
18.42
|
31,000 | 17.50 | 19.24 | 17.40 | 0 | 0 | 0 | |
22/01/2019 |
17.50
|
55,900 | 18.42 | 18.90 | 17.30 | 0 | 0 | 0 | |
21/01/2019 |
18.42
|
29,500 | 19.15 | 19.15 | 18.27 | 0 | 0 | 0 | |
18/01/2019 |
19.15
|
31,000 | 19.87 | 20.84 | 18.61 | 0 | 0 | 0 | |
17/01/2019 |
19.87
|
28,100 | 20.36 | 20.36 | 18.90 | 0 | 0 | 0 | |
16/01/2019 |
20.36
|
40,000 | 18.90 | 20.36 | 18.81 | 0 | 100 | -0.0 | |
15/01/2019 |
18.90
|
43,700 | 18.37 | 18.90 | 18.37 | 0 | 0 | 0 | |
14/01/2019 |
18.37
|
31,500 | 18.61 | 18.66 | 18.37 | 0 | 0 | 0 | |
11/01/2019 |
18.61
|
26,300 | 18.42 | 19.87 | 18.32 | 0 | 0 | 0 | |
10/01/2019 |
18.42
|
31,700 | 18.56 | 18.66 | 18.32 | 0 | 0 | 0 | |
09/01/2019 |
18.56
|
40,600 | 18.56 | 20.41 | 18.56 | 0 | 0 | 0 | |
08/01/2019 |
18.56
|
53,800 | 18.61 | 18.61 | 18.42 | 0 | 0 | 0 | |
07/01/2019 |
18.61
|
48,200 | 18.61 | 18.61 | 18.42 | 700 | 0 | 0.0 | |
04/01/2019 |
18.61
|
50,100 | 18.66 | 18.66 | 18.42 | 0 | 0 | 0 | |
03/01/2019 |
18.66
|
52,310 | 18.81 | 18.81 | 18.56 | 0 | 0 | 0 | |
02/01/2019 |
18.81
|
57,500 | 18.90 | 19.00 | 18.76 | 0 | 3,700 | -0.1 | |
28/12/2018 |
18.90
|
56,800 | 19.10 | 19.10 | 18.90 | 0 | 0 | 0 | |
27/12/2018 |
19.10
|
53,600 | 19.39 | 19.53 | 19.10 | 0 | 0 | 0 | |
26/12/2018 |
19.39
|
60,800 | 19.29 | 19.39 | 19.24 | 0 | 0 | 0 | |
25/12/2018 |
19.29
|
22,600 | 19.58 | 19.58 | 19.29 | 0 | 2,100 | -0.1 | |
24/12/2018 |
19.58
|
27,800 | 19.58 | 19.58 | 19.39 | 0 | 0 | 0 | |
21/12/2018 |
19.58
|
25,400 | 19.58 | 19.58 | 19.44 | 0 | 0 | 0 | |
20/12/2018 |
19.58
|
21,300 | 19.58 | 19.58 | 19.48 | 0 | 0 | 0 | |
19/12/2018 |
19.58
|
20,800 | 19.63 | 19.63 | 19.48 | 3,900 | 1,500 | 0.1 | |
18/12/2018 |
19.63
|
35,300 | 19.68 | 19.68 | 19.48 | 0 | 0 | 0 | |
17/12/2018 |
19.68
|
31,500 | 19.68 | 19.68 | 19.44 | 2,100 | 0 | 0.1 | |
14/12/2018 |
19.68
|
37,900 | 19.63 | 19.68 | 19.53 | 4,000 | 0 | 0.2 | |
13/12/2018 |
19.63
|
31,500 | 19.63 | 19.68 | 19.39 | 0 | 86,100 | -3.4 | |
12/12/2018 |
19.63
|
32,900 | 19.73 | 19.73 | 19.53 | 0 | 0 | 0 | |
11/12/2018 |
19.73
|
31,400 | 19.73 | 19.73 | 19.53 | 0 | 0 | 0 | |
10/12/2018 |
19.73
|
36,800 | 19.78 | 19.78 | 19.58 | 0 | 0 | 0 | |
07/12/2018 |
19.78
|
52,600 | 19.78 | 19.87 | 19.63 | 0 | 0 | 0 | |
06/12/2018 |
19.78
|
50,700 | 19.82 | 19.82 | 19.48 | 0 | 6,700 | -0.3 | |
05/12/2018 |
19.82
|
63,300 | 19.87 | 19.87 | 19.58 | 0 | 2,000 | -0.1 | |
04/12/2018 |
19.87
|
48,000 | 19.87 | 19.92 | 19.44 | 0 | 0 | 0 | |
03/12/2018 |
19.87
|
72,700 | 19.78 | 19.87 | 19.58 | 0 | 0 | 0 | |
30/11/2018 |
19.78
|
47,900 | 19.68 | 19.87 | 19.68 | 0 | 0 | 0 | |
29/11/2018 |
19.68
|
45,000 | 19.87 | 19.87 | 19.48 | 0 | 0 | 0 | |
28/11/2018 |
19.87
|
56,100 | 19.87 | 19.92 | 19.63 | 0 | 0 | 0 | |
27/11/2018 |
19.87
|
49,900 | 19.87 | 19.87 | 19.68 | 500 | 0 | 0.0 | |
26/11/2018 |
19.87
|
47,900 | 20.02 | 20.02 | 19.63 | 0 | 0 | 0 | |
23/11/2018 |
20.02
|
83,100 | 19.87 | 20.26 | 19.68 | 4,000 | 0 | 0.2 | |
22/11/2018 |
19.87
|
49,700 | 19.87 | 19.87 | 19.63 | 5,000 | 0 | 0.2 | |
21/11/2018 |
19.87
|
67,300 | 19.87 | 19.87 | 19.68 | 6,500 | 0 | 0.3 | |
20/11/2018 |
19.87
|
49,500 | 20.16 | 20.16 | 19.73 | 0 | 0 | 0 | |
19/11/2018 |
20.16
|
48,700 | 20.16 | 20.16 | 20.02 | 0 | 0 | 0 | |
16/11/2018 |
20.16
|
50,400 | 20.11 | 20.26 | 19.92 | 0 | 0 | 0 | |
15/11/2018: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
15/11/2018 |
20.11
|
63,900 | 20.07 | 21.04 | 20.11 | 0 | 0 | 0 | |
14/11/2018 |
20.07
|
48,500 | 20.02 | 20.11 | 19.88 | 0 | 0 | 0 | |
13/11/2018 |
20.02
|
38,400 | 20.02 | 20.07 | 19.70 | 0 | 0 | 0 | |
12/11/2018 |
20.02
|
65,200 | 20.02 | 20.02 | 19.65 | 0 | 0 | 0 | |
09/11/2018 |
20.02
|
51,900 | 20.02 | 20.02 | 19.79 | 0 | 0 | 0 | |
08/11/2018 |
20.02
|
49,700 | 20.02 | 20.11 | 19.93 | 0 | 0 | 0 | |
07/11/2018 |
20.02
|
37,500 | 20.11 | 20.16 | 20.02 | 0 | 0 | 0 | |
06/11/2018 |
20.11
|
55,400 | 20.11 | 20.34 | 19.88 | 0 | 0 | 0 | |
05/11/2018 |
20.11
|
65,600 | 20.71 | 20.71 | 20.11 | 0 | 0 | 0 | |
02/11/2018 |
20.71
|
43,300 | 20.76 | 20.76 | 20.34 | 0 | 0 | 0 | |
01/11/2018 |
20.76
|
39,700 | 20.81 | 20.81 | 20.34 | 0 | 0 | 0 | |
31/10/2018 |
20.81
|
78,500 | 20.39 | 20.81 | 20.34 | 0 | 0 | 0 | |
30/10/2018 |
20.39
|
56,000 | 20.34 | 20.57 | 19.93 | 0 | 0 | 0 | |
29/10/2018 |
20.34
|
55,900 | 20.25 | 20.34 | 19.88 | 0 | 0 | 0 | |
26/10/2018 |
20.25
|
59,339 | 20.25 | 20.48 | 20.11 | 0 | 0 | 0 | |
25/10/2018 |
20.25
|
52,400 | 20.16 | 20.30 | 19.65 | 0 | 0 | 0 | |
24/10/2018 |
20.16
|
69,400 | 20.11 | 20.16 | 19.65 | 0 | 0 | 0 | |
23/10/2018 |
20.11
|
79,600 | 20.07 | 20.11 | 19.65 | 0 | 0 | 0 | |
22/10/2018 |
20.07
|
31,800 | 20.02 | 20.11 | 19.88 | 0 | 0 | 0 | |
19/10/2018 |
20.02
|
29,600 | 20.25 | 20.25 | 19.84 | 1,000 | 0 | 0.0 | |
18/10/2018 |
20.25
|
115,500 | 19.70 | 20.25 | 19.42 | 4,400 | 0 | 0.2 | |
17/10/2018 |
19.70
|
47,100 | 19.88 | 19.88 | 19.37 | 0 | 0 | 0 | |
16/10/2018 |
19.88
|
37,500 | 20.11 | 20.11 | 19.42 | 1,000 | 0 | 0.0 | |
15/10/2018 |
20.11
|
44,400 | 20.34 | 20.34 | 19.88 | 0 | 0 | 0 | |
12/10/2018 |
20.34
|
77,200 | 19.42 | 20.34 | 19.19 | 0 | 0 | 0 | |
11/10/2018 |
19.42
|
43,300 | 19.88 | 19.88 | 18.96 | 0 | 0 | 0 | |
10/10/2018 |
19.88
|
30,000 | 19.88 | 19.88 | 19.47 | 0 | 0 | 0 | |
09/10/2018 |
19.88
|
32,800 | 20.11 | 20.11 | 19.65 | 0 | 3,500 | -0.1 | |
08/10/2018 |
20.11
|
29,700 | 20.11 | 20.11 | 19.51 | 0 | 0 | 0 | |
05/10/2018 |
20.11
|
45,700 | 20.34 | 20.81 | 19.88 | 0 | 2,000 | -0.1 | |
04/10/2018 |
20.34
|
73,600 | 19.42 | 20.34 | 19.14 | 1,500 | 0 | 0.1 | |
03/10/2018 |
19.42
|
31,000 | 19.42 | 19.42 | 18.96 | 0 | 0 | 0 | |
02/10/2018 |
19.42
|
49,500 | 19.88 | 19.88 | 18.82 | 0 | 0 | 0 | |
01/10/2018 |
19.88
|
45,200 | 20.16 | 20.16 | 19.10 | 0 | 0 | 0 | |
28/09/2018 |
20.16
|
45,800 | 19.84 | 20.16 | 19.84 | 0 | 0 | 0 | |
27/09/2018 |
19.84
|
27,510 | 19.84 | 19.84 | 19.37 | 2,000 | 0 | 0.1 | |
26/09/2018 |
19.84
|
51,900 | 19.42 | 19.84 | 18.96 | 2,000 | 0 | 0.1 | |
25/09/2018 |
19.42
|
40,800 | 19.19 | 19.47 | 19.19 | 0 | 0 | 0 | |
24/09/2018 |
19.19
|
32,900 | 18.96 | 19.42 | 18.73 | 0 | 0 | 0 | |
21/09/2018 |
18.96
|
39,034 | 19.42 | 19.65 | 18.73 | 0 | 0 | 0 | |
20/09/2018 |
19.42
|
47,100 | 18.26 | 19.42 | 18.26 | 0 | 3,000 | -0.1 | |
19/09/2018 |
18.26
|
38,600 | 18.26 | 18.49 | 18.03 | 0 | 0 | 0 |