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) |
-0.17 | -0.41% | 151,900 | -10,845 | -0.5 |
40.30
40.97
40.80
|
2 tháng
(2024-07-22) |
-1.60 | -3.76% | 274,900 | -21,245 | -0.9 |
40.30
42.40
40.80
|
3 tháng
(2024-06-24) |
0.50 | 1.24% | 437,000 | -37,845 | -1.6 |
40.30
42.78
40.80
|
6 tháng
(2024-03-25) |
0.98 | 2.45% | 1,017,000 | -261,015 | -10.6 |
36.68
42.78
40.80
|
12 tháng
(2023-09-26) |
9.35 | 29.75% | 1,892,700 | -355,515 | -14.2 |
31.32
42.78
40.80
|
24 tháng
(2022-10-03) |
11.17 | 37.70% | 2,489,500 | -394,036 | -24.7 |
25.74
42.78
40.80
|
36 tháng
(2021-10-06) |
12.88 | 46.14% | 5,266,200 | -548,896 | -39.7 |
25.74
42.78
40.80
|
60 tháng
(2019-10-17) |
20.50 | 101.01% | 28,963,230 | 661,554 | 19.9 |
13.31
42.78
40.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
14.42
|
450 | 14.44 | 14.44 | 14.06 | 350 | 0 | 0.0 | |
18/09/2018 |
14.44
|
90 | 14.46 | 15.19 | 13.83 | 70 | 10 | 0.0 | |
17/09/2018 |
14.46
|
10 | 14.30 | 14.46 | 14.46 | 10 | 0 | 0.0 | |
14/09/2018 |
14.30
|
670 | 13.96 | 14.51 | 13.76 | 660 | 0 | 0.0 | |
13/09/2018 |
13.96
|
13,760 | 13.85 | 14.06 | 13.85 | 70 | 0 | 0.0 | |
12/09/2018 |
13.85
|
1,640 | 13.96 | 13.96 | 13.85 | 100 | 0 | 0.0 | |
11/09/2018 |
13.96
|
9,280 | 13.85 | 14.06 | 13.74 | 240 | 0 | 0.0 | |
10/09/2018 |
13.85
|
37,760 | 13.74 | 13.85 | 13.74 | 10 | 0 | 0.0 | |
07/09/2018 |
13.74
|
70,030 | 13.74 | 14.01 | 13.74 | 10 | 0 | 0.0 | |
06/09/2018 |
13.74
|
60 | 13.72 | 13.99 | 13.74 | 10 | 0 | 0.0 | |
05/09/2018 |
13.72
|
3,400 | 14.19 | 14.19 | 13.72 | 100 | 1,300 | -0.0 | |
04/09/2018 |
14.19
|
10,620 | 13.99 | 14.24 | 13.74 | 40 | 0 | 0.0 | |
31/08/2018 |
13.99
|
1,150 | 14.03 | 14.03 | 13.69 | 1,140 | 0 | 0.0 | |
30/08/2018 |
14.03
|
16,970 | 14.06 | 14.06 | 13.69 | 1,470 | 0 | 0.0 | |
29/08/2018 |
14.06
|
22,230 | 14.24 | 14.24 | 13.69 | 730 | 0 | 0.0 | |
28/08/2018 |
14.24
|
500 | 14.06 | 14.24 | 13.76 | 90 | 0 | 0.0 | |
27/08/2018 |
14.06
|
5,300 | 14.46 | 14.46 | 13.69 | 120 | 0 | 0.0 | |
24/08/2018 |
14.46
|
1,130 | 14.74 | 14.74 | 14.46 | 20 | 0 | 0.0 | |
23/08/2018 |
14.74
|
500 | 14.01 | 14.74 | 13.74 | 43,909 | 43,889 | 0.0 | |
22/08/2018 |
14.01
|
10,130 | 14.06 | 14.06 | 13.69 | 110 | 0 | 0.0 | |
21/08/2018 |
14.06
|
770 | 13.83 | 14.17 | 14.03 | 60 | 0 | 0.0 | |
20/08/2018 |
13.83
|
2,980 | 14.06 | 14.21 | 13.83 | 70 | 0 | 0.0 | |
17/08/2018 |
14.06
|
2,320 | 13.99 | 14.06 | 13.62 | 60 | 0 | 0.0 | |
16/08/2018 |
13.99
|
13,150 | 14.26 | 14.26 | 13.65 | 30 | 0 | 0.0 | |
15/08/2018 |
14.26
|
750 | 14.28 | 14.28 | 14.06 | 230 | 0 | 0.0 | |
14/08/2018 |
14.28
|
440 | 14.12 | 14.46 | 14.15 | 30 | 0 | 0.0 | |
13/08/2018 |
14.12
|
5,600 | 14.19 | 14.19 | 13.69 | 100 | 0 | 0.0 | |
10/08/2018 |
14.19
|
4,280 | 14.24 | 14.24 | 13.69 | 530 | 4,000 | -0.1 | |
09/08/2018 |
14.24
|
150 | 14.24 | 14.24 | 14.24 | 150 | 30 | 0.0 | |
08/08/2018 |
14.24
|
5,500 | 14.28 | 14.28 | 13.62 | 210 | 1,100 | -0.0 | |
07/08/2018 |
14.28
|
70 | 14.10 | 14.46 | 14.10 | 30 | 0 | 0.0 | |
06/08/2018 |
14.10
|
1,070 | 14.06 | 14.51 | 13.62 | 10 | 0 | 0.0 | |
03/08/2018 |
14.06
|
240 | 14.17 | 14.17 | 13.69 | 30 | 0 | 0.0 | |
02/08/2018 |
14.17
|
240 | 14.37 | 14.37 | 13.60 | 50 | 0 | 0.0 | |
01/08/2018 |
14.37
|
740 | 14.51 | 14.69 | 13.65 | 730 | 0 | 0.0 | |
31/07/2018 |
14.51
|
700 | 14.03 | 14.98 | 14.49 | 670 | 0 | 0.0 | |
30/07/2018 |
14.03
|
4,150 | 14.01 | 14.06 | 13.42 | 30 | 0 | 0.0 | |
27/07/2018 |
14.01
|
1,050 | 14.15 | 14.15 | 13.65 | 520 | 0 | 0.0 | |
26/07/2018 |
14.15
|
3,440 | 13.87 | 14.15 | 12.92 | 520 | 0 | 0.0 | |
25/07/2018 |
13.87
|
1,840 | 13.69 | 14.03 | 13.60 | 1,770 | 0 | 0.1 | |
24/07/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
24/07/2018 |
13.69
|
3,350 | 13.69 | 14.28 | 12.99 | 240 | 0 | 0.0 | |
23/07/2018 |
13.69
|
11,820 | 13.95 | 14.43 | 13.56 | 440 | 0 | 0.0 | |
20/07/2018 |
13.95
|
3,980 | 13.61 | 13.99 | 13.48 | 690 | 0 | 0.0 | |
19/07/2018 |
13.61
|
13,240 | 14.17 | 14.17 | 13.50 | 720 | 0 | 0.0 | |
18/07/2018 |
14.17
|
34,010 | 13.52 | 14.17 | 13.52 | 9,040 | 0 | 0.3 | |
17/07/2018 |
13.52
|
10,810 | 13.56 | 13.58 | 12.96 | 160 | 0 | 0.0 | |
16/07/2018 |
13.56
|
33,750 | 14.21 | 14.21 | 13.22 | 420 | 0 | 0.0 | |
13/07/2018 |
14.21
|
2,610 | 14.19 | 14.23 | 13.39 | 930 | 240 | 0.0 | |
12/07/2018 |
14.19
|
4,950 | 14.25 | 14.90 | 13.39 | 80 | 0 | 0.0 | |
11/07/2018 |
14.25
|
2,620 | 14.51 | 14.51 | 13.67 | 140 | 0 | 0.0 | |
10/07/2018 |
14.51
|
11,530 | 14.69 | 14.88 | 13.67 | 550 | 0 | 0.0 | |
09/07/2018 |
14.69
|
10,070 | 14.32 | 14.88 | 13.82 | 50 | 0 | 0.0 | |
06/07/2018 |
14.32
|
10 | 13.61 | 14.32 | 14.32 | 10 | 0 | 0.0 | |
05/07/2018 |
13.61
|
650 | 14.25 | 14.77 | 13.61 | 90 | 0 | 0.0 | |
04/07/2018 |
14.25
|
2,020 | 14.90 | 14.90 | 13.95 | 1,420 | 0 | 0.0 | |
03/07/2018 |
14.90
|
1,550 | 14.99 | 15.33 | 14.25 | 93,830 | 93,400 | 0.0 | |
02/07/2018 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
29/06/2018 |
14.99
|
1,320 | 15.12 | 15.12 | 14.08 | 560 | 0 | 0.0 | |
28/06/2018 |
15.12
|
600 | 14.45 | 15.12 | 15.03 | 600 | 0 | 0.0 | |
27/06/2018 |
14.45
|
4,550 | 15.53 | 15.53 | 14.45 | 520 | 0 | 0.0 | |
26/06/2018 |
15.53
|
0 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 | |
25/06/2018 |
15.53
|
440 | 14.62 | 15.53 | 15.07 | 440 | 0 | 0.0 | |
22/06/2018 |
14.62
|
180 | 14.75 | 14.75 | 13.84 | 70 | 0 | 0.0 | |
21/06/2018 |
14.75
|
1,740 | 15.33 | 15.33 | 14.28 | 540 | 0 | 0.0 | |
20/06/2018 |
15.33
|
10 | 14.95 | 15.33 | 15.33 | 10 | 0 | 0.0 | |
19/06/2018 |
14.95
|
4,730 | 15.01 | 15.01 | 14.25 | 30 | 0 | 0.0 | |
18/06/2018 |
15.01
|
3,540 | 15.07 | 15.07 | 14.32 | 20 | 0 | 0.0 | |
15/06/2018 |
15.07
|
310 | 15.23 | 15.23 | 15.07 | 100 | 0 | 0.0 | |
14/06/2018 |
15.23
|
40 | 15.07 | 15.23 | 15.03 | 40 | 0 | 0.0 | |
13/06/2018 |
15.07
|
850 | 15.25 | 15.25 | 15.07 | 50 | 0 | 0.0 | |
12/06/2018 |
15.25
|
120 | 14.77 | 15.25 | 15.03 | 60 | 0 | 0.0 | |
11/06/2018 |
14.77
|
520 | 14.66 | 15.05 | 14.60 | 20 | 0 | 0.0 | |
08/06/2018 |
14.66
|
480 | 14.69 | 15.07 | 14.66 | 120 | 0 | 0.0 | |
07/06/2018 |
14.69
|
320 | 14.86 | 15.05 | 14.60 | 200 | 0 | 0.0 | |
06/06/2018 |
14.86
|
160 | 15.12 | 15.12 | 14.25 | 60 | 0 | 0.0 | |
05/06/2018 |
15.12
|
600 | 14.25 | 15.12 | 14.25 | 20 | 0 | 0.0 | |
04/06/2018 |
14.25
|
1,310 | 14.71 | 15.38 | 14.25 | 10 | 0 | 0.0 | |
01/06/2018 |
14.71
|
2,160 | 15.42 | 15.51 | 14.71 | 850 | 0 | 0.0 | |
31/05/2018 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
30/05/2018 |
15.42
|
20 | 15.42 | 15.42 | 15.42 | 20 | 0 | 0.0 | |
29/05/2018 |
15.42
|
90 | 15.42 | 15.42 | 15.42 | 90 | 10 | 0.0 | |
28/05/2018 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
25/05/2018 |
15.42
|
60 | 15.03 | 15.42 | 15.42 | 60 | 0 | 0.0 | |
24/05/2018 |
15.03
|
10 | 14.77 | 15.03 | 15.03 | 10 | 0 | 0.0 | |
23/05/2018 |
14.77
|
2,270 | 14.84 | 14.84 | 14.10 | 2,200 | 0 | 0.1 | |
22/05/2018 |
14.84
|
880 | 14.86 | 14.86 | 14.25 | 80 | 100 | -0.0 | |
21/05/2018 |
14.86
|
3,730 | 15.51 | 15.51 | 14.86 | 2,540 | 0 | 0.1 | |
18/05/2018 |
15.51
|
280 | 14.69 | 15.51 | 14.43 | 180 | 100 | 0.0 | |
17/05/2018 |
14.69
|
150 | 15.12 | 15.12 | 14.69 | 120 | 0 | 0.0 | |
16/05/2018 |
15.12
|
8,240 | 15.27 | 15.27 | 14.69 | 0 | 0 | 0 | |
15/05/2018 |
15.27
|
1,170 | 15.05 | 15.33 | 15.12 | 70 | 0 | 0.0 | |
14/05/2018 |
15.05
|
4,340 | 15.16 | 15.38 | 14.69 | 120 | 0 | 0.0 | |
11/05/2018 |
15.16
|
100 | 15.16 | 15.16 | 15.16 | 100 | 0 | 0.0 | |
10/05/2018 |
15.16
|
100 | 15.25 | 15.25 | 15.10 | 70 | 0 | 0.0 | |
09/05/2018 |
15.25
|
4,050 | 15.29 | 15.29 | 14.69 | 50 | 0 | 0.0 | |
08/05/2018 |
15.29
|
1,060 | 15.46 | 15.46 | 14.69 | 260 | 0 | 0.0 | |
07/05/2018 |
15.46
|
1,430 | 15.51 | 15.55 | 14.47 | 30 | 0 | 0.0 | |
04/05/2018 |
15.51
|
2,500 | 15.31 | 15.53 | 15.33 | 2,000 | 0 | 0.1 | |
03/05/2018 |
15.31
|
1,500 | 15.51 | 15.51 | 14.49 | 20 | 1,480 | -0.0 | |
02/05/2018 |
15.51
|
0 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 |