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 | 0% | 0 | 0 | 0 |
28.90
28.90
28.90
|
2 tháng
(2024-07-22) |
1.40 | 5.09% | 20,900 | -10,800 | -0.3 |
26
29.50
28.90
|
3 tháng
(2024-06-24) |
-1.10 | -3.67% | 28,000 | -10,900 | -0.3 |
26
30.20
28.90
|
6 tháng
(2024-03-25) |
3.33 | 13% | 102,612 | -32,000 | -0.9 |
22.74
31.20
28.90
|
12 tháng
(2023-09-26) |
-3.85 | -11.75% | 126,864 | -32,800 | -0.9 |
22.74
34.92
28.90
|
24 tháng
(2022-10-03) |
3.32 | 12.99% | 143,283 | -31,300 | -0.8 |
22.74
34.92
28.90
|
36 tháng
(2021-10-06) |
5.45 | 23.26% | 215,484 | -35,300 | -0.9 |
19.30
39.99
28.90
|
60 tháng
(2019-10-17) |
0.40 | 1.42% | 334,845 | -44,400 | -1.2 |
14.28
39.99
28.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
14.45
|
300 | 13.87 | 14.45 | 13.87 | 100 | 0 | 0.0 | |
14/02/2019 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 | |
13/02/2019 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 | |
12/02/2019 |
12.59
|
100 | 12.59 | 12.59 | 12.59 | 0 | 100 | -0.0 | |
11/02/2019 |
13.87
|
100 | 13.87 | 13.87 | 13.87 | 100 | 0 | 0.0 | |
01/02/2019 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
31/01/2019 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
30/01/2019 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
29/01/2019 |
13.87
|
200 | 12.30 | 13.87 | 12.30 | 0 | 100 | -0.0 | |
28/01/2019 |
14.02
|
100 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
25/01/2019 |
12.23
|
100 | 12.23 | 12.23 | 12.23 | 0 | 100 | -0.0 | |
24/01/2019 |
14.09
|
2,700 | 12.01 | 14.16 | 12.01 | 0 | 100 | -0.0 | |
23/01/2019 |
13.09
|
100 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
22/01/2019 |
12.80
|
100 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
21/01/2019 |
11.87
|
100 | 11.87 | 11.87 | 11.87 | 0 | 100 | -0.0 | |
18/01/2019 |
13.16
|
200 | 13.16 | 13.16 | 13.16 | 200 | 0 | 0.0 | |
17/01/2019 |
11.44
|
2,700 | 11.73 | 11.73 | 11.44 | 0 | 0 | 0 | |
16/01/2019 |
13.44
|
100 | 13.44 | 13.44 | 13.44 | 0 | 100 | -0.0 | |
15/01/2019 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
14/01/2019 |
14.87
|
100 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
11/01/2019 |
13.30
|
100 | 13.30 | 13.30 | 13.30 | 0 | 100 | -0.0 | |
10/01/2019 |
14.52
|
100 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
09/01/2019 |
12.66
|
100 | 12.66 | 12.66 | 12.66 | 0 | 100 | -0.0 | |
08/01/2019 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
07/01/2019 |
14.87
|
200 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
04/01/2019 |
12.94
|
100 | 12.94 | 12.94 | 12.94 | 0 | 100 | -0.0 | |
03/01/2019 |
14.59
|
200 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 | |
02/01/2019 |
12.73
|
100 | 12.73 | 12.73 | 12.73 | 0 | 100 | -0.0 | |
28/12/2018 |
15.45
|
300 | 12.30 | 15.45 | 12.30 | 0 | 100 | -0.0 | |
27/12/2018 |
14.59
|
200 | 12.30 | 14.59 | 12.30 | 0 | 100 | -0.0 | |
26/12/2018 |
12.73
|
100 | 12.73 | 12.73 | 12.73 | 0 | 100 | -0.0 | |
25/12/2018 |
13.44
|
0 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 | |
24/12/2018 |
14.59
|
200 | 12.30 | 14.59 | 12.30 | 0 | 100 | -0.0 | |
21/12/2018 |
13.73
|
200 | 11.66 | 13.73 | 11.66 | 0 | 100 | -0.0 | |
20/12/2018 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
19/12/2018 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
18/12/2018 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
17/12/2018 |
11.94
|
100 | 11.94 | 11.94 | 11.94 | 0 | 100 | -0.0 | |
14/12/2018 |
13.44
|
100 | 13.44 | 13.44 | 13.44 | 0 | 100 | -0.0 | |
13/12/2018: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
13/12/2018 |
15.73
|
0 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 | |
12/12/2018 |
15.73
|
300 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 | |
11/12/2018 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
10/12/2018 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
07/12/2018 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
06/12/2018 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
05/12/2018 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
04/12/2018 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
03/12/2018 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
30/11/2018 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
29/11/2018 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
28/11/2018 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
27/11/2018 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
26/11/2018 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
23/11/2018 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
22/11/2018 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
21/11/2018 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
20/11/2018 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
19/11/2018 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
16/11/2018 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
15/11/2018 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
14/11/2018 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
13/11/2018 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
12/11/2018 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
09/11/2018 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
08/11/2018 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
07/11/2018 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
06/11/2018 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
05/11/2018 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
02/11/2018 |
11.26
|
100 | 11.26 | 11.26 | 11.26 | 0 | 100 | -0.0 | |
01/11/2018 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
31/10/2018 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
30/10/2018 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
29/10/2018 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
26/10/2018 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
25/10/2018 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
24/10/2018 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
23/10/2018 |
11.94
|
100 | 11.94 | 11.94 | 11.94 | 0 | 100 | -0.0 | |
22/10/2018 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
19/10/2018 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
18/10/2018 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
17/10/2018 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
16/10/2018 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
15/10/2018 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
12/10/2018 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
11/10/2018 |
13.83
|
100 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
10/10/2018 |
13.02
|
100 | 13.02 | 13.02 | 13.02 | 0 | 100 | -0.0 | |
09/10/2018 |
14.92
|
700 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
08/10/2018 |
13.02
|
100 | 13.02 | 13.02 | 13.02 | 0 | 100 | -0.0 | |
05/10/2018 |
14.65
|
0 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
04/10/2018 |
14.65
|
100 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
03/10/2018 |
12.75
|
100 | 12.75 | 12.75 | 12.75 | 0 | 100 | -0.0 | |
02/10/2018 |
14.65
|
0 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
01/10/2018 |
14.65
|
100 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
28/09/2018 |
12.75
|
100 | 12.75 | 12.75 | 12.75 | 100 | 100 | 0 | |
27/09/2018 |
14.44
|
500 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 | |
26/09/2018 |
12.61
|
100 | 12.61 | 12.61 | 12.61 | 0 | 100 | -0.0 | |
25/09/2018 |
14.65
|
0 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
24/09/2018 |
15.66
|
300 | 12.61 | 15.66 | 12.61 | 0 | 100 | -0.0 | |
21/09/2018 |
13.63
|
100 | 13.63 | 13.63 | 13.63 | 0 | 100 | -0.0 | |
20/09/2018 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 |