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) |
-2.20 | -5.64% | 30,500 | 0 | 0 |
35.80
39.30
36.80
|
2 tháng
(2024-07-22) |
-3.20 | -8% | 40,100 | 0 | 0 |
35.80
42.80
36.80
|
3 tháng
(2024-06-21) |
-6.20 | -14.42% | 41,400 | -100 | -0.0 |
35.80
43
36.80
|
6 tháng
(2024-03-25) |
-0.93 | -2.46% | 84,800 | -100 | -0.0 |
35.80
43
36.80
|
12 tháng
(2023-09-25) |
6.99 | 23.44% | 304,100 | -1,100 | -0.0 |
27.71
43
36.80
|
24 tháng
(2022-09-30) |
7.12 | 23.98% | 522,600 | 13,800 | -9.0 |
25.74
43
36.80
|
36 tháng
(2021-10-05) |
14.56 | 65.50% | 1,449,100 | 19,600 | -18.1 |
21.82
43
36.80
|
60 tháng
(2019-10-16) |
17.45 | 90.16% | 2,765,180 | 24,190 | -18.0 |
18.30
43
36.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/01/2019 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 | |
25/01/2019 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 | |
24/01/2019 |
18.32
|
1,010 | 18.32 | 18.32 | 17.99 | 0 | 0 | 0 | |
23/01/2019 |
18.32
|
50 | 18.32 | 18.32 | 17.99 | 0 | 0 | 0 | |
22/01/2019 |
18.32
|
1,760 | 18.32 | 18.32 | 17.32 | 0 | 0 | 0 | |
21/01/2019 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 | |
18/01/2019 |
18.32
|
250 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 | |
17/01/2019 |
18.32
|
20 | 18.32 | 18.32 | 17.99 | 0 | 0 | 0 | |
16/01/2019 |
18.32
|
1,200 | 18.32 | 18.32 | 18.32 | 200 | 0 | 0.0 | |
15/01/2019: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
15/01/2019 |
18.32
|
7,540 | 19.05 | 19.05 | 17.99 | 500 | 0 | 0.0 | |
14/01/2019 |
19.05
|
2,060 | 19.05 | 19.05 | 18.41 | 0 | 0 | 0 | |
11/01/2019 |
19.05
|
10 | 17.82 | 19.05 | 19.05 | 0 | 0 | 0 | |
10/01/2019 |
17.82
|
7,860 | 18.28 | 18.73 | 17.82 | 0 | 0 | 0 | |
09/01/2019 |
18.28
|
2,300 | 18.21 | 18.41 | 18.28 | 0 | 0 | 0 | |
08/01/2019 |
18.21
|
4,200 | 18.73 | 18.73 | 18.21 | 0 | 0 | 0 | |
07/01/2019 |
18.73
|
4,460 | 18.08 | 18.73 | 17.82 | 0 | 0 | 0 | |
04/01/2019 |
18.08
|
1,500 | 17.76 | 18.08 | 18.08 | 0 | 0 | 0 | |
03/01/2019 |
17.76
|
470 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 | |
02/01/2019 |
17.76
|
14,990 | 17.76 | 18.08 | 17.47 | 0 | 0 | 0 | |
28/12/2018 |
17.76
|
0 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 | |
27/12/2018 |
17.76
|
0 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 | |
26/12/2018 |
17.76
|
0 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 | |
25/12/2018 |
17.76
|
0 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 | |
24/12/2018 |
17.76
|
0 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 | |
21/12/2018 |
17.76
|
0 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 | |
20/12/2018 |
17.76
|
570 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 | |
19/12/2018 |
17.76
|
2,000 | 17.76 | 17.76 | 16.92 | 0 | 0 | 0 | |
18/12/2018 |
17.76
|
0 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 | |
17/12/2018 |
17.76
|
1,610 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 | |
14/12/2018 |
17.76
|
800 | 18.08 | 18.08 | 17.76 | 0 | 0 | 0 | |
13/12/2018 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
12/12/2018 |
18.08
|
10 | 17.44 | 18.08 | 18.08 | 0 | 0 | 0 | |
11/12/2018 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
10/12/2018 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
07/12/2018 |
17.44
|
1,000 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
06/12/2018 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
05/12/2018 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
04/12/2018 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
03/12/2018 |
17.44
|
2,560 | 16.79 | 17.44 | 17.37 | 0 | 0 | 0 | |
30/11/2018 |
16.79
|
20 | 17.37 | 17.37 | 16.79 | 0 | 0 | 0 | |
29/11/2018 |
17.37
|
2,350 | 18.08 | 18.08 | 16.82 | 0 | 0 | 0 | |
28/11/2018 |
18.08
|
2,550 | 18.08 | 18.08 | 16.86 | 0 | 0 | 0 | |
27/11/2018 |
18.08
|
330 | 17.44 | 18.08 | 17.11 | 0 | 0 | 0 | |
26/11/2018 |
17.44
|
6,530 | 17.44 | 17.44 | 16.79 | 0 | 0 | 0 | |
23/11/2018 |
17.44
|
9,130 | 16.79 | 17.70 | 15.63 | 0 | 0 | 0 | |
22/11/2018 |
16.79
|
2,280 | 16.86 | 16.86 | 15.82 | 0 | 0 | 0 | |
21/11/2018 |
16.86
|
2,390 | 16.50 | 16.92 | 15.89 | 0 | 0 | 0 | |
20/11/2018 |
16.50
|
20 | 17.11 | 17.11 | 16.50 | 0 | 0 | 0 | |
19/11/2018 |
17.11
|
2,000 | 17.89 | 17.89 | 17.11 | 0 | 0 | 0 | |
16/11/2018 |
17.89
|
5,890 | 17.18 | 17.89 | 16.02 | 0 | 0 | 0 | |
15/11/2018 |
17.18
|
1,340 | 17.95 | 18.08 | 17.18 | 0 | 0 | 0 | |
14/11/2018 |
17.95
|
10 | 17.18 | 17.95 | 17.95 | 0 | 0 | 0 | |
13/11/2018 |
17.18
|
2,460 | 18.08 | 18.08 | 16.89 | 0 | 0 | 0 | |
12/11/2018 |
18.08
|
3,000 | 17.76 | 18.08 | 17.76 | 0 | 0 | 0 | |
09/11/2018 |
17.76
|
1,010 | 18.08 | 18.08 | 17.76 | 0 | 0 | 0 | |
08/11/2018 |
18.08
|
3,550 | 17.44 | 18.08 | 18.08 | 0 | 0 | 0 | |
07/11/2018 |
17.44
|
1,060 | 18.08 | 18.08 | 17.44 | 0 | 0 | 0 | |
06/11/2018 |
18.08
|
3,800 | 18.08 | 18.08 | 17.44 | 0 | 0 | 0 | |
05/11/2018 |
18.08
|
1,010 | 17.44 | 18.08 | 18.08 | 0 | 0 | 0 | |
02/11/2018 |
17.44
|
540 | 16.53 | 17.44 | 17.44 | 0 | 0 | 0 | |
01/11/2018 |
16.53
|
280 | 17.76 | 17.89 | 16.53 | 0 | 0 | 0 | |
31/10/2018 |
17.76
|
50 | 17.44 | 17.76 | 17.76 | 0 | 0 | 0 | |
30/10/2018 |
17.44
|
10 | 16.79 | 17.44 | 17.44 | 0 | 0 | 0 | |
29/10/2018 |
16.79
|
0 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
26/10/2018 |
16.79
|
320 | 17.24 | 18.21 | 16.79 | 0 | 0 | 0 | |
25/10/2018 |
17.24
|
4,000 | 17.44 | 17.44 | 17.24 | 0 | 0 | 0 | |
24/10/2018: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
24/10/2018 |
17.44
|
1,450 | 17.05 | 18.08 | 17.44 | 0 | 0 | 0 | |
23/10/2018 |
17.05
|
14,020 | 17.17 | 17.17 | 17.05 | 0 | 0 | 0 | |
22/10/2018 |
17.17
|
1,450 | 17.17 | 17.17 | 16.87 | 0 | 0 | 0 | |
19/10/2018 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
18/10/2018 |
17.17
|
3,660 | 17.96 | 17.96 | 17.17 | 0 | 0 | 0 | |
17/10/2018 |
17.96
|
2,750 | 17.17 | 17.96 | 17.05 | 100 | 100 | 0 | |
16/10/2018 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
15/10/2018 |
17.17
|
270 | 17.05 | 17.17 | 17.17 | 0 | 0 | 0 | |
12/10/2018 |
17.05
|
660 | 16.20 | 17.05 | 17.05 | 100 | 0 | 0.0 | |
11/10/2018 |
16.20
|
6,660 | 16.87 | 17.05 | 15.77 | 100 | 0 | 0.0 | |
10/10/2018 |
16.87
|
20 | 16.68 | 16.87 | 16.87 | 20 | 0 | 0.0 | |
09/10/2018 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
08/10/2018 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
05/10/2018 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
04/10/2018 |
16.68
|
3,210 | 16.44 | 16.68 | 16.20 | 0 | 0 | 0 | |
03/10/2018 |
16.44
|
7,500 | 16.87 | 16.87 | 16.14 | 0 | 0 | 0 | |
02/10/2018 |
16.87
|
4,100 | 16.87 | 16.87 | 16.87 | 100 | 0 | 0.0 | |
01/10/2018 |
16.87
|
2,150 | 17.05 | 17.05 | 16.44 | 0 | 0 | 0 | |
28/09/2018 |
17.05
|
8,630 | 17.05 | 17.05 | 16.11 | 0 | 0 | 0 | |
27/09/2018 |
17.05
|
4,040 | 16.75 | 17.05 | 16.75 | 40 | 0 | 0.0 | |
26/09/2018 |
16.75
|
2,750 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
25/09/2018 |
16.75
|
22,440 | 17.05 | 17.05 | 16.44 | 0 | 0 | 0 | |
24/09/2018 |
17.05
|
20 | 17.05 | 17.05 | 17.05 | 20 | 0 | 0.0 | |
21/09/2018 |
17.05
|
30 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
20/09/2018 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
19/09/2018 |
17.05
|
70 | 17.05 | 17.05 | 17.05 | 20 | 0 | 0.0 | |
18/09/2018 |
17.05
|
20 | 16.75 | 17.05 | 17.05 | 20 | 0 | 0.0 | |
17/09/2018 |
16.75
|
500 | 17.05 | 17.05 | 16.75 | 0 | 0 | 0 | |
14/09/2018 |
17.05
|
180 | 17.05 | 17.05 | 16.62 | 0 | 0 | 0 | |
13/09/2018 |
17.05
|
30 | 17.05 | 17.05 | 16.44 | 0 | 0 | 0 | |
12/09/2018 |
17.05
|
4,140 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
11/09/2018 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
10/09/2018 |
17.05
|
3,000 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
07/09/2018 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 |