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) |
3 | 5% | 700 | 0 | 0 |
60
63
63
|
2 tháng
(2024-07-22) |
0 | 0% | 6,000 | 0 | 0 |
60
63
63
|
3 tháng
(2024-06-21) |
-0.50 | -0.79% | 17,900 | 0 | 0 |
57.80
63.50
63
|
6 tháng
(2024-03-29) |
12.06 | 23.69% | 54,900 | 0 | 0 |
50.94
65.42
63
|
12 tháng
(2023-10-02) |
16.27 | 34.82% | 64,400 | 0 | 0 |
46.73
65.42
63
|
24 tháng
(2022-09-30) |
16.38 | 35.15% | 583,533 | -1,000 | -0.1 |
42.62
65.42
63
|
36 tháng
(2021-10-05) |
18.36 | 41.12% | 645,946 | -14,500 | -0.8 |
40.51
71.46
63
|
60 tháng
(2019-10-16) |
41.24 | 189.52% | 892,853 | 200 | -0.2 |
21.40
71.46
63
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/08/2018 |
17.31
|
3,000 | 17.31 | 17.31 | 17.31 | 0 | 500 | -0.0 | |
10/08/2018 |
17.31
|
500 | 17.97 | 17.97 | 17.31 | 0 | 0 | 0 | |
09/08/2018 |
17.97
|
5,000 | 17.97 | 17.97 | 16.31 | 0 | 3,000 | -0.1 | |
08/08/2018 |
17.97
|
4,000 | 17.97 | 17.97 | 17.97 | 0 | 1,000 | -0.0 | |
07/08/2018 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
06/08/2018 |
17.97
|
500 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
03/08/2018 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
02/08/2018 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
01/08/2018 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
31/07/2018 |
17.97
|
3,000 | 17.97 | 17.97 | 17.97 | 0 | 1,500 | -0.0 | |
30/07/2018 |
17.97
|
2,500 | 17.97 | 17.97 | 17.97 | 0 | 1,000 | -0.0 | |
27/07/2018 |
17.97
|
2,000 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
26/07/2018 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
25/07/2018 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
24/07/2018 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
23/07/2018 |
17.97
|
1,000 | 17.97 | 17.97 | 17.97 | 0 | 500 | -0.0 | |
20/07/2018 |
17.97
|
1,300 | 17.97 | 17.97 | 17.97 | 0 | 300 | -0.0 | |
19/07/2018 |
17.97
|
1,000 | 17.97 | 17.97 | 17.97 | 0 | 500 | -0.0 | |
18/07/2018 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
17/07/2018 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
16/07/2018 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
13/07/2018 |
17.97
|
0 | 18.31 | 17.97 | 17.97 | 0 | 0 | 0 | |
12/07/2018 |
18.31
|
2,800 | 17.77 | 18.31 | 17.77 | 0 | 1,300 | -0.0 | |
11/07/2018 |
17.77
|
1,700 | 17.77 | 17.77 | 17.77 | 0 | 900 | -0.0 | |
10/07/2018 |
17.77
|
1,800 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
09/07/2018 |
17.77
|
300 | 17.97 | 17.97 | 17.77 | 0 | 0 | 0 | |
06/07/2018 |
17.97
|
600 | 17.64 | 17.97 | 17.64 | 0 | 0 | 0 | |
05/07/2018 |
17.64
|
300 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 | |
04/07/2018 |
17.64
|
300 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 | |
03/07/2018 |
17.64
|
900 | 18.04 | 18.04 | 17.64 | 0 | 0 | 0 | |
02/07/2018 |
18.04
|
0 | 18.31 | 18.04 | 18.04 | 0 | 0 | 0 | |
29/06/2018 |
18.31
|
1,600 | 18.31 | 18.31 | 17.97 | 0 | 0 | 0 | |
28/06/2018 |
18.31
|
700 | 17.97 | 18.31 | 17.97 | 0 | 0 | 0 | |
27/06/2018 |
17.97
|
2,500 | 15.84 | 17.97 | 16.64 | 0 | 0 | 0 | |
26/06/2018 |
15.84
|
1,600 | 13.78 | 15.84 | 14.98 | 0 | 0 | 0 | |
25/06/2018 |
13.78
|
500 | 11.98 | 13.78 | 13.78 | 0 | 0 | 0 | |
22/06/2018 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
21/06/2018 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
20/06/2018 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
19/06/2018 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
18/06/2018 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
15/06/2018 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
14/06/2018 |
11.98
|
100 | 13.98 | 13.98 | 11.98 | 0 | 100 | -0.0 | |
13/06/2018 |
13.98
|
100 | 16.44 | 16.44 | 13.98 | 0 | 100 | -0.0 | |
12/06/2018 |
16.44
|
100 | 14.31 | 16.44 | 16.44 | 0 | 0 | 0 | |
11/06/2018 |
14.31
|
100 | 16.78 | 16.78 | 14.31 | 0 | 100 | -0.0 | |
08/06/2018 |
16.78
|
0 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 | |
07/06/2018 |
16.78
|
0 | 16.64 | 16.78 | 16.78 | 0 | 0 | 0 | |
06/06/2018: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
06/06/2018 |
16.64
|
500 | 15.31 | 16.97 | 16.64 | 0 | 0 | 0 | |
05/06/2018 |
15.31
|
200 | 14.39 | 15.31 | 15.31 | 0 | 100 | -0.0 | |
04/06/2018 |
14.39
|
100 | 12.55 | 14.39 | 14.39 | 0 | 0 | 0 | |
01/06/2018 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
31/05/2018 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
30/05/2018 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
29/05/2018 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
28/05/2018 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
25/05/2018 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
24/05/2018 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
23/05/2018 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
22/05/2018 |
12.55
|
100 | 10.96 | 12.55 | 12.55 | 0 | 0 | 0 | |
21/05/2018 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
18/05/2018 |
10.96
|
0 | 12.43 | 10.96 | 10.96 | 0 | 0 | 0 | |
17/05/2018 |
12.43
|
200 | 10.84 | 12.43 | 9.49 | 0 | 100 | -0.0 | |
16/05/2018 |
10.84
|
100 | 9.43 | 10.84 | 10.84 | 0 | 0 | 0 | |
15/05/2018 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
14/05/2018 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
11/05/2018 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
10/05/2018 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
09/05/2018 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
08/05/2018 |
9.43
|
100 | 10.96 | 10.96 | 9.43 | 0 | 100 | -0.0 | |
07/05/2018 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
04/05/2018 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
03/05/2018 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
02/05/2018 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
27/04/2018 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
26/04/2018 |
10.96
|
100 | 12.86 | 12.86 | 10.96 | 0 | 100 | -0.0 | |
24/04/2018 |
12.86
|
100 | 15.07 | 15.07 | 12.86 | 0 | 100 | -0.0 | |
23/04/2018 |
15.07
|
0 | 15.07 | 15.07 | 15.07 | 0 | 0 | 0 | |
20/04/2018 |
15.07
|
100 | 13.11 | 15.07 | 15.07 | 0 | 0 | 0 | |
19/04/2018 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
18/04/2018 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
17/04/2018 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
16/04/2018 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
13/04/2018 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
12/04/2018 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
11/04/2018 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
10/04/2018 |
13.11
|
100 | 15.37 | 15.37 | 13.11 | 0 | 100 | -0.0 | |
09/04/2018 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
06/04/2018 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
05/04/2018 |
15.37
|
100 | 15.31 | 15.37 | 15.37 | 0 | 0 | 0 | |
04/04/2018 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 | |
03/04/2018 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 | |
02/04/2018 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 | |
30/03/2018 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 | |
29/03/2018 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 | |
28/03/2018 |
15.31
|
1,000 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 | |
27/03/2018 |
15.31
|
2,100 | 15.13 | 15.31 | 13.47 | 0 | 100 | -0.0 | |
26/03/2018 |
15.13
|
2,600 | 13.17 | 15.13 | 15.13 | 0 | 0 | 0 | |
23/03/2018 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
22/03/2018 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 |