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) |
2.45 | 9.76% | 8,914,100 | -30,800 | -0.8 |
25.10
27.55
27.20
|
2 tháng
(2024-07-22) |
-0.70 | -2.48% | 15,850,500 | -30,800 | -0.8 |
24.60
28.40
27.20
|
3 tháng
(2024-06-24) |
-1.65 | -5.65% | 25,848,300 | -44,700 | -1.2 |
24.60
29.85
27.20
|
6 tháng
(2024-03-25) |
3.45 | 14.32% | 47,789,900 | -55,900 | -1.5 |
23.85
30.40
27.20
|
12 tháng
(2023-09-26) |
4.85 | 21.37% | 57,074,800 | -141,480 | -3.5 |
22
30.40
27.20
|
24 tháng
(2022-10-03) |
3.70 | 15.51% | 80,139,900 | -146,566 | -6.4 |
22
30.40
27.20
|
36 tháng
(2021-10-06) |
-7.80 | -22.07% | 113,287,600 | -176,572 | -9.7 |
22
45.25
27.20
|
60 tháng
(2019-10-17) |
9.85 | 55.65% | 215,244,580 | -1,068,762 | -36.8 |
17.70
53
27.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
13.60
|
101,380 | 13.70 | 13.80 | 13.25 | 0 | 0 | 0 | |
18/09/2018 |
13.70
|
65,930 | 13.60 | 13.70 | 13.20 | 0 | 0 | 0 | |
17/09/2018 |
13.60
|
16,400 | 13.95 | 13.95 | 13.50 | 0 | 0 | 0 | |
14/09/2018 |
13.95
|
44,940 | 13.45 | 13.95 | 13.45 | 1,060 | 0 | 0.0 | |
13/09/2018 |
13.45
|
20,500 | 13.40 | 13.70 | 13.25 | 0 | 0 | 0 | |
12/09/2018 |
13.40
|
21,340 | 13.95 | 13.95 | 13.40 | 0 | 0 | 0 | |
11/09/2018 |
13.95
|
53,740 | 13.70 | 13.95 | 13.35 | 0 | 0 | 0 | |
10/09/2018 |
13.70
|
132,830 | 13.50 | 13.75 | 13.40 | 180 | 11,920 | -0.2 | |
07/09/2018 |
13.50
|
55,580 | 13.40 | 13.50 | 13.25 | 0 | 0 | 0 | |
06/09/2018 |
13.40
|
31,550 | 14 | 14 | 13.40 | 4,500 | 0 | 0.1 | |
05/09/2018 |
14
|
38,580 | 13.80 | 14 | 13.40 | 0 | 0 | 0 | |
04/09/2018 |
13.80
|
173,440 | 13.80 | 13.80 | 13.55 | 5,100 | 0 | 0.1 | |
31/08/2018 |
13.80
|
88,810 | 13.85 | 14 | 13.55 | 0 | 0 | 0 | |
30/08/2018 |
13.85
|
33,060 | 14.10 | 14.10 | 13.60 | 0 | 5,000 | -0.1 | |
29/08/2018 |
14.10
|
7,010 | 14.20 | 14.20 | 13.65 | 0 | 0 | 0 | |
28/08/2018 |
14.20
|
24,970 | 13.80 | 14.20 | 13.50 | 0 | 0 | 0 | |
27/08/2018 |
13.80
|
6,670 | 13.80 | 13.80 | 13.45 | 0 | 0 | 0 | |
24/08/2018 |
13.80
|
30,330 | 14 | 14 | 13.50 | 0 | 0 | 0 | |
23/08/2018 |
14
|
26,610 | 14.20 | 14.20 | 13.30 | 0 | 0 | 0 | |
22/08/2018 |
14.20
|
630 | 14.10 | 14.20 | 14 | 0 | 0 | 0 | |
21/08/2018 |
14.10
|
329,930 | 13.80 | 14.30 | 13.70 | 0 | 0 | 0 | |
20/08/2018 |
13.80
|
21,960 | 14.10 | 14.40 | 13.80 | 10 | 0 | 0.0 | |
17/08/2018 |
14.10
|
1,220 | 14.20 | 14.20 | 14.10 | 0 | 0 | 0 | |
16/08/2018 |
14.20
|
19,640 | 14.50 | 14.50 | 13.75 | 0 | 1,860 | -0.0 | |
15/08/2018 |
14.50
|
28,160 | 14.45 | 14.50 | 13.90 | 0 | 10 | -0.0 | |
14/08/2018 |
14.45
|
11,770 | 14 | 14.45 | 14 | 200 | 0 | 0.0 | |
13/08/2018 |
14
|
8,020 | 14.60 | 14.60 | 13.80 | 200 | 5,000 | -0.1 | |
10/08/2018 |
14.60
|
48,300 | 14.20 | 14.60 | 13.70 | 0 | 0 | 0 | |
09/08/2018 |
14.20
|
27,040 | 14.30 | 14.65 | 13.80 | 0 | 0 | 0 | |
08/08/2018 |
14.30
|
11,750 | 13.90 | 14.40 | 13.50 | 0 | 0 | 0 | |
07/08/2018 |
13.90
|
41,320 | 14.90 | 14.90 | 13.90 | 0 | 7,000 | -0.1 | |
06/08/2018 |
14.90
|
109,460 | 14.45 | 15.45 | 14 | 2,080 | 23,200 | -0.3 | |
03/08/2018 |
14.45
|
116,100 | 13.55 | 14.45 | 13.10 | 2,920 | 7,570 | -0.1 | |
02/08/2018 |
13.55
|
1,190 | 13.90 | 14 | 13.55 | 0 | 0 | 0 | |
01/08/2018 |
13.90
|
29,360 | 14 | 14.15 | 13.50 | 0 | 430 | -0.0 | |
31/07/2018 |
14
|
13,480 | 14 | 14 | 13.75 | 20 | 0 | 0.0 | |
30/07/2018 |
14
|
28,620 | 14.20 | 14.20 | 13.75 | 0 | 0 | 0 | |
27/07/2018 |
14.20
|
20,980 | 14.30 | 14.30 | 14 | 2,360 | 0 | 0.0 | |
26/07/2018 |
14.30
|
12,980 | 14.30 | 14.30 | 14 | 0 | 0 | 0 | |
25/07/2018 |
14.30
|
38,880 | 13.90 | 14.50 | 13.90 | 7,640 | 0 | 0.1 | |
24/07/2018 |
13.90
|
22,990 | 13.75 | 14 | 13.70 | 1,250 | 0 | 0.0 | |
23/07/2018 |
13.75
|
26,130 | 14 | 14 | 13.70 | 100 | 0 | 0.0 | |
20/07/2018 |
14
|
9,010 | 14 | 14 | 13.70 | 3,080 | 970 | 0.0 | |
19/07/2018 |
14
|
2,160 | 13.90 | 14 | 14 | 0 | 0 | 0 | |
18/07/2018 |
13.90
|
107,620 | 13.90 | 13.90 | 13 | 20 | 33,200 | -0.5 | |
17/07/2018 |
13.90
|
18,560 | 14 | 14 | 13.55 | 0 | 3,050 | -0.0 | |
16/07/2018 |
14
|
360 | 14 | 14 | 13.95 | 0 | 0 | 0 | |
13/07/2018 |
14
|
7,120 | 13.95 | 14 | 13.50 | 0 | 0 | 0 | |
12/07/2018 |
13.95
|
3,170 | 14 | 14 | 13.20 | 0 | 0 | 0 | |
11/07/2018 |
14
|
43,820 | 14 | 14 | 13.05 | 600 | 2,200 | -0.0 | |
10/07/2018 |
14
|
20,850 | 14.35 | 14.35 | 13.85 | 0 | 0 | 0 | |
09/07/2018 |
14.35
|
5,320 | 14.15 | 14.40 | 13.80 | 0 | 0 | 0 | |
06/07/2018 |
14.15
|
8,070 | 14.45 | 14.45 | 13.70 | 0 | 120 | -0.0 | |
05/07/2018 |
14.45
|
10,580 | 14.50 | 14.50 | 13.90 | 0 | 0 | 0 | |
04/07/2018 |
14.50
|
2,350 | 14.50 | 14.50 | 13.80 | 0 | 0 | 0 | |
03/07/2018 |
14.50
|
13,560 | 14.60 | 14.60 | 13.65 | 0 | 220 | -0.0 | |
02/07/2018 |
14.60
|
23,320 | 14.80 | 14.80 | 13.80 | 0 | 0 | 0 | |
29/06/2018 |
14.80
|
10,720 | 14.65 | 15 | 14.40 | 1,000 | 0 | 0.0 | |
28/06/2018 |
14.65
|
19,290 | 15 | 15 | 14.60 | 0 | 0 | 0 | |
27/06/2018 |
15
|
13,840 | 15.05 | 15.40 | 14.80 | 0 | 0 | 0 | |
26/06/2018 |
15.05
|
1,530 | 15.10 | 15.10 | 14.75 | 0 | 0 | 0 | |
25/06/2018 |
15.10
|
8,430 | 15.25 | 15.25 | 14.55 | 0 | 2,250 | -0.0 | |
22/06/2018: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
22/06/2018 |
15.25
|
5,940 | 14.95 | 15.40 | 14.80 | 0 | 90 | -0.0 | |
21/06/2018 |
14.95
|
15,080 | 15.00 | 15.00 | 14.18 | 0 | 0 | 0 | |
20/06/2018 |
15.00
|
8,320 | 14.61 | 15.00 | 13.79 | 0 | 0 | 0 | |
19/06/2018 |
14.61
|
59,780 | 15.00 | 15.00 | 13.98 | 0 | 0 | 0 | |
18/06/2018 |
15.00
|
5,110 | 15.48 | 15.48 | 15.00 | 0 | 0 | 0 | |
15/06/2018 |
15.48
|
1,910 | 15.77 | 15.77 | 15.48 | 0 | 0 | 0 | |
14/06/2018 |
15.77
|
16,020 | 15.72 | 15.92 | 15.48 | 0 | 0 | 0 | |
13/06/2018 |
15.72
|
1,620 | 15.68 | 16.06 | 15.24 | 0 | 0 | 0 | |
12/06/2018 |
15.68
|
42,960 | 15.68 | 15.68 | 15.24 | 0 | 0 | 0 | |
11/06/2018 |
15.68
|
19,250 | 15.97 | 16.16 | 15.68 | 5,000 | 0 | 0.1 | |
08/06/2018 |
15.97
|
14,610 | 16.26 | 16.35 | 15.72 | 0 | 0 | 0 | |
07/06/2018 |
16.26
|
44,970 | 16.35 | 16.35 | 15.48 | 0 | 0 | 0 | |
06/06/2018 |
16.35
|
9,560 | 16.40 | 16.40 | 16.06 | 0 | 0 | 0 | |
05/06/2018 |
16.40
|
90,140 | 16.40 | 16.64 | 15.48 | 0 | 0 | 0 | |
04/06/2018 |
16.40
|
43,940 | 16.45 | 16.64 | 15.97 | 0 | 0 | 0 | |
01/06/2018 |
16.45
|
42,230 | 16.45 | 17.37 | 16.35 | 0 | 0 | 0 | |
31/05/2018 |
16.45
|
72,450 | 16.16 | 17.22 | 16.35 | 0 | 0 | 0 | |
30/05/2018 |
16.16
|
36,730 | 15.14 | 16.16 | 15.14 | 0 | 0 | 0 | |
29/05/2018 |
15.14
|
89,470 | 14.18 | 15.14 | 14.32 | 0 | 0 | 0 | |
28/05/2018 |
14.18
|
85,720 | 15.19 | 15.24 | 14.18 | 0 | 0 | 0 | |
25/05/2018 |
15.19
|
37,610 | 15.24 | 15.24 | 14.71 | 0 | 0 | 0 | |
24/05/2018 |
15.24
|
51,810 | 15.48 | 15.48 | 14.71 | 0 | 1,120 | -0.0 | |
23/05/2018 |
15.48
|
55,180 | 15.48 | 15.48 | 14.71 | 0 | 0 | 0 | |
22/05/2018 |
15.48
|
62,400 | 16.45 | 16.45 | 15.39 | 180 | 0 | 0.0 | |
21/05/2018 |
16.45
|
10,100 | 16.55 | 16.55 | 16.26 | 0 | 20 | -0.0 | |
18/05/2018 |
16.55
|
7,360 | 16.64 | 16.64 | 16.26 | 1,320 | 0 | 0.0 | |
17/05/2018 |
16.64
|
4,110 | 16.74 | 16.74 | 16.45 | 0 | 0 | 0 | |
16/05/2018 |
16.74
|
67,750 | 16.74 | 16.89 | 16.35 | 0 | 0 | 0 | |
15/05/2018 |
16.74
|
33,050 | 16.93 | 16.93 | 16.45 | 7,080 | 0 | 0.1 | |
14/05/2018 |
16.93
|
13,760 | 16.74 | 17.03 | 16.35 | 0 | 0 | 0 | |
11/05/2018 |
16.74
|
17,050 | 16.84 | 16.84 | 16.26 | 100 | 0 | 0.0 | |
10/05/2018 |
16.84
|
42,350 | 16.98 | 16.98 | 16.35 | 0 | 0 | 0 | |
09/05/2018 |
16.98
|
10,120 | 16.74 | 17.13 | 16.45 | 0 | 0 | 0 | |
08/05/2018 |
16.74
|
45,700 | 17.22 | 17.22 | 16.45 | 0 | 30,000 | -0.5 | |
07/05/2018 |
17.22
|
37,970 | 17.22 | 17.22 | 17.13 | 0 | 0 | 0 | |
04/05/2018 |
17.22
|
7,350 | 17.13 | 17.32 | 17.08 | 0 | 0 | 0 | |
03/05/2018 |
17.13
|
10,260 | 17.03 | 17.32 | 16.84 | 0 | 0 | 0 | |
02/05/2018 |
17.03
|
18,080 | 17.37 | 17.37 | 16.35 | 0 | 0 | 0 |