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) |
0.93 | 2.44% | 104,800 | 100 | 0.0 |
38.07
41
39
|
2 tháng
(2024-07-22) |
-1.51 | -3.73% | 235,600 | 1,700 | 0.1 |
38.07
41.83
39
|
3 tháng
(2024-06-24) |
-2.49 | -5.99% | 246,000 | 2,900 | 0.1 |
38.07
41.97
39
|
6 tháng
(2024-03-25) |
1.85 | 4.97% | 482,800 | -23,360 | -0.9 |
36.30
41.97
39
|
12 tháng
(2023-09-26) |
3.36 | 9.42% | 783,500 | -34,560 | -1.3 |
33.93
41.97
39
|
24 tháng
(2022-10-03) |
13.61 | 53.61% | 1,982,500 | 434,530 | 16.6 |
22.85
41.97
39
|
36 tháng
(2021-10-06) |
14.38 | 58.40% | 4,182,300 | 489,760 | 20.1 |
22.85
41.97
39
|
60 tháng
(2019-10-17) |
22.57 | 137.36% | 9,931,330 | 600,510 | 23.5 |
14.02
41.97
39
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2018 |
14.95
|
30 | 15.87 | 15.87 | 14.95 | 30 | 0 | 0.0 | |
12/09/2018 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
11/09/2018 |
15.87
|
10 | 15.08 | 15.87 | 15.87 | 0 | 0 | 0 | |
10/09/2018 |
15.08
|
1,010 | 15.14 | 15.26 | 15.08 | 0 | 0 | 0 | |
07/09/2018 |
15.14
|
8,700 | 14.92 | 15.14 | 14.65 | 1,500 | 0 | 0.0 | |
06/09/2018 |
14.92
|
2,000 | 15.35 | 15.35 | 14.92 | 0 | 0 | 0 | |
05/09/2018 |
15.35
|
1,000 | 15.44 | 15.44 | 15.35 | 0 | 1,000 | -0.0 | |
04/09/2018 |
15.44
|
8,500 | 15.66 | 15.66 | 15.44 | 8,000 | 0 | 0.2 | |
31/08/2018 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
30/08/2018 |
15.66
|
10 | 14.95 | 15.66 | 15.66 | 0 | 0 | 0 | |
29/08/2018 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
28/08/2018 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
27/08/2018 |
14.95
|
10 | 15.72 | 15.72 | 14.95 | 10 | 0 | 0.0 | |
24/08/2018 |
15.72
|
10 | 14.95 | 15.72 | 15.72 | 0 | 0 | 0 | |
23/08/2018 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
22/08/2018 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
21/08/2018 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
20/08/2018 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
17/08/2018 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
16/08/2018 |
14.95
|
8,800 | 15.14 | 15.32 | 14.95 | 8,000 | 0 | 0.2 | |
15/08/2018 |
15.14
|
190 | 15.23 | 15.23 | 15.14 | 0 | 0 | 0 | |
14/08/2018 |
15.23
|
0 | 15.23 | 15.23 | 15.23 | 0 | 0 | 0 | |
13/08/2018 |
15.23
|
0 | 15.23 | 15.23 | 15.23 | 0 | 0 | 0 | |
10/08/2018 |
15.23
|
1,010 | 15.14 | 15.26 | 15.14 | 0 | 0 | 0 | |
09/08/2018 |
15.14
|
4,000 | 14.95 | 15.14 | 15.14 | 0 | 0 | 0 | |
08/08/2018 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
07/08/2018 |
14.95
|
1,710 | 14.77 | 14.95 | 14.77 | 0 | 0 | 0 | |
06/08/2018 |
14.77
|
5,030 | 14.77 | 14.95 | 14.77 | 0 | 0 | 0 | |
03/08/2018 |
14.77
|
0 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 | |
02/08/2018 |
14.77
|
6,000 | 14.77 | 14.80 | 14.77 | 0 | 0 | 0 | |
01/08/2018 |
14.77
|
9,030 | 15.20 | 15.87 | 14.77 | 8,000 | 0 | 0.2 | |
31/07/2018 |
15.20
|
1,000 | 15.02 | 15.20 | 15.20 | 0 | 0 | 0 | |
30/07/2018 |
15.02
|
420 | 14.95 | 15.02 | 15.02 | 400 | 0 | 0.0 | |
27/07/2018 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
26/07/2018 |
14.95
|
1,400 | 14.65 | 14.95 | 14.65 | 0 | 0 | 0 | |
25/07/2018 |
14.65
|
3,450 | 14.65 | 14.68 | 14.65 | 0 | 0 | 0 | |
24/07/2018 |
14.65
|
500 | 14.83 | 14.83 | 14.65 | 0 | 0 | 0 | |
23/07/2018 |
14.83
|
5,960 | 14.77 | 14.83 | 14.77 | 1,960 | 0 | 0.0 | |
20/07/2018 |
14.77
|
1,000 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 | |
19/07/2018 |
14.77
|
1,500 | 14.71 | 14.77 | 14.77 | 0 | 0 | 0 | |
18/07/2018 |
14.71
|
14,800 | 14.95 | 14.95 | 14.71 | 0 | 0 | 0 | |
17/07/2018 |
14.95
|
500 | 14.65 | 14.95 | 14.95 | 0 | 0 | 0 | |
16/07/2018 |
14.65
|
13,220 | 14.59 | 14.65 | 14.65 | 0 | 0 | 0 | |
13/07/2018 |
14.59
|
1,200 | 14.65 | 14.65 | 14.47 | 0 | 1,000 | -0.0 | |
12/07/2018 |
14.65
|
0 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
11/07/2018 |
14.65
|
6,400 | 14.71 | 14.71 | 14.41 | 0 | 0 | 0 | |
10/07/2018 |
14.71
|
100 | 14.65 | 14.71 | 14.71 | 100 | 0 | 0.0 | |
09/07/2018 |
14.65
|
1,000 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
06/07/2018 |
14.65
|
280 | 14.65 | 15.44 | 14.65 | 10 | 0 | 0.0 | |
05/07/2018 |
14.65
|
7,780 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
04/07/2018 |
14.65
|
1,080 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
03/07/2018 |
14.65
|
5,210 | 14.65 | 14.65 | 14.65 | 3,630 | 0 | 0.1 | |
02/07/2018 |
14.65
|
1,530 | 14.65 | 14.65 | 14.65 | 370 | 0 | 0.0 | |
29/06/2018 |
14.65
|
740 | 14.65 | 14.83 | 14.65 | 0 | 0 | 0 | |
28/06/2018 |
14.65
|
1,160 | 14.65 | 14.65 | 14.16 | 100 | 0 | 0.0 | |
27/06/2018 |
14.65
|
0 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
26/06/2018 |
14.65
|
0 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
25/06/2018 |
14.65
|
170 | 14.53 | 14.65 | 14.65 | 0 | 0 | 0 | |
22/06/2018 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
21/06/2018 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
20/06/2018 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
19/06/2018 |
14.53
|
5,300 | 14.65 | 14.65 | 14.53 | 0 | 0 | 0 | |
18/06/2018 |
14.65
|
4,020 | 15.26 | 15.26 | 14.65 | 0 | 0 | 0 | |
15/06/2018 |
15.26
|
15,110 | 14.95 | 15.26 | 14.41 | 0 | 0 | 0 | |
14/06/2018 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
13/06/2018 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
12/06/2018 |
14.95
|
2,010 | 15.26 | 15.26 | 14.95 | 0 | 0 | 0 | |
11/06/2018 |
15.26
|
6,100 | 15.02 | 15.26 | 15.08 | 0 | 0 | 0 | |
08/06/2018 |
15.02
|
200 | 15.26 | 15.26 | 15.02 | 0 | 0 | 0 | |
07/06/2018: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
07/06/2018 |
15.26
|
10 | 14.77 | 15.26 | 15.26 | 0 | 0 | 0 | |
06/06/2018 |
14.77
|
570 | 14.48 | 14.77 | 14.25 | 0 | 0 | 0 | |
05/06/2018 |
14.48
|
2,930 | 14.48 | 14.48 | 14.08 | 0 | 0 | 0 | |
04/06/2018 |
14.48
|
300 | 14.77 | 14.77 | 14.48 | 300 | 0 | 0.0 | |
01/06/2018 |
14.77
|
10 | 14.02 | 14.77 | 14.77 | 0 | 0 | 0 | |
31/05/2018 |
14.02
|
500 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
30/05/2018 |
14.02
|
2,000 | 14.08 | 14.08 | 13.96 | 0 | 2,000 | -0.0 | |
29/05/2018 |
14.08
|
3,190 | 14.02 | 14.08 | 14.08 | 3,000 | 0 | 0.1 | |
28/05/2018 |
14.02
|
9,680 | 14.37 | 14.37 | 13.90 | 0 | 0 | 0 | |
25/05/2018 |
14.37
|
1,700 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 | |
24/05/2018 |
14.37
|
540 | 14.40 | 14.40 | 14.37 | 0 | 540 | -0.0 | |
23/05/2018 |
14.40
|
4,380 | 14.48 | 14.48 | 14.40 | 990 | 220 | 0.0 | |
22/05/2018 |
14.48
|
370 | 14.63 | 14.63 | 14.25 | 0 | 330 | -0.0 | |
21/05/2018 |
14.63
|
0 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 | |
18/05/2018 |
14.63
|
0 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 | |
17/05/2018 |
14.63
|
10 | 14.66 | 14.66 | 14.63 | 10 | 0 | 0.0 | |
16/05/2018 |
14.66
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
15/05/2018 |
14.66
|
20 | 14.13 | 14.66 | 14.66 | 0 | 0 | 0 | |
14/05/2018 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
11/05/2018 |
14.13
|
190 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
10/05/2018 |
14.13
|
370 | 14.02 | 14.13 | 14.13 | 0 | 0 | 0 | |
09/05/2018 |
14.02
|
50 | 14.13 | 14.13 | 14.02 | 0 | 0 | 0 | |
08/05/2018 |
14.13
|
700 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
07/05/2018 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
04/05/2018 |
14.13
|
3,200 | 13.90 | 14.13 | 13.90 | 0 | 0 | 0 | |
03/05/2018 |
13.90
|
320 | 13.32 | 13.93 | 13.90 | 0 | 0 | 0 | |
02/05/2018 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
27/04/2018 |
13.32
|
5,300 | 13.90 | 13.90 | 13.32 | 0 | 0 | 0 | |
26/04/2018 |
13.90
|
5,600 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
24/04/2018 |
13.90
|
430 | 14.25 | 14.25 | 13.90 | 0 | 0 | 0 | |
23/04/2018 |
14.25
|
5,000 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |