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) |
2.30 | 8.21% | 4,000 | 0 | 0 |
28
34.80
30
|
2 tháng
(2024-07-22) |
-6.20 | -16.99% | 5,300 | 100 | 0.0 |
28
36.50
30
|
3 tháng
(2024-06-24) |
-0.49 | -1.60% | 13,800 | 2,300 | 0.1 |
28
40.52
30
|
6 tháng
(2024-03-25) |
1.96 | 6.92% | 35,500 | 8,600 | 0.3 |
27.39
40.52
30
|
12 tháng
(2023-09-26) |
3.28 | 12.16% | 247,800 | 12,000 | 0.4 |
26.83
40.52
30
|
24 tháng
(2022-10-03) |
-6.25 | -17.11% | 521,758 | 46,600 | 1.6 |
26.05
41.13
30
|
36 tháng
(2021-10-06) |
0.44 | 1.48% | 1,019,655 | -12,504 | -1.2 |
26.05
46.43
30
|
60 tháng
(2019-10-17) |
14.78 | 95.19% | 1,447,950 | 30,026 | 0.0 |
15.37
46.43
30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/10/2018 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
22/10/2018 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
19/10/2018 |
11.93
|
0 | 12.07 | 11.93 | 11.93 | 0 | 0 | 0 | |
18/10/2018 |
12.07
|
200 | 13.54 | 13.54 | 11.78 | 0 | 100 | -0.0 | |
17/10/2018 |
13.54
|
100 | 12.22 | 13.54 | 13.54 | 0 | 0 | 0 | |
16/10/2018 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
15/10/2018 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
12/10/2018 |
12.22
|
100 | 13.98 | 13.98 | 12.22 | 0 | 100 | -0.0 | |
11/10/2018 |
13.98
|
100 | 12.66 | 13.98 | 13.98 | 0 | 0 | 0 | |
10/10/2018 |
12.66
|
0 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 | |
09/10/2018 |
12.66
|
100 | 15.95 | 15.95 | 12.66 | 0 | 100 | -0.0 | |
08/10/2018 |
15.95
|
200 | 15.29 | 15.95 | 12.59 | 0 | 100 | -0.0 | |
05/10/2018 |
15.29
|
200 | 15.88 | 15.88 | 12.59 | 0 | 100 | -0.0 | |
04/10/2018 |
15.88
|
200 | 14.63 | 15.88 | 12.66 | 0 | 100 | -0.0 | |
03/10/2018 |
14.63
|
100 | 12.81 | 14.63 | 14.63 | 0 | 0 | 0 | |
02/10/2018 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 | |
01/10/2018 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 | |
28/09/2018 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 | |
27/09/2018 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 | |
26/09/2018 |
12.81
|
100 | 16.76 | 16.76 | 12.81 | 0 | 100 | -0.0 | |
25/09/2018 |
16.76
|
200 | 16.10 | 16.76 | 12.88 | 0 | 100 | -0.0 | |
24/09/2018 |
16.10
|
300 | 14.12 | 16.10 | 12.29 | 0 | 100 | -0.0 | |
21/09/2018 |
14.12
|
400 | 18.07 | 18.07 | 14.12 | 0 | 100 | -0.0 | |
20/09/2018 |
18.07
|
354 | 15.81 | 18.07 | 13.68 | 0 | 100 | -0.0 | |
19/09/2018 |
15.81
|
100 | 19.68 | 19.68 | 15.81 | 0 | 0 | 0 | |
18/09/2018 |
19.68
|
400 | 17.41 | 19.68 | 14.85 | 0 | 100 | -0.0 | |
17/09/2018 |
17.41
|
0 | 19.02 | 17.41 | 17.41 | 0 | 0 | 0 | |
14/09/2018 |
19.02
|
300 | 16.61 | 19.02 | 14.20 | 0 | 100 | -0.0 | |
13/09/2018 |
16.61
|
100 | 14.56 | 16.61 | 16.61 | 0 | 0 | 0 | |
12/09/2018 |
14.56
|
100 | 13.68 | 14.56 | 14.56 | 0 | 0 | 0 | |
11/09/2018 |
13.68
|
100 | 16.10 | 16.10 | 13.68 | 0 | 100 | 0 | |
10/09/2018 |
16.10
|
500 | 15.88 | 16.10 | 13.61 | 0 | 100 | 0 | |
07/09/2018 |
15.88
|
100 | 13.54 | 15.88 | 15.88 | 0 | 0 | 0 | |
06/09/2018 |
13.54
|
300 | 13.24 | 14.56 | 13.54 | 200 | 0 | 0.0 | |
05/09/2018 |
13.24
|
0 | 13.54 | 13.24 | 13.24 | 0 | 0 | 0 | |
04/09/2018 |
13.54
|
300 | 15.66 | 15.66 | 12.73 | 200 | 100 | 0.0 | |
31/08/2018 |
15.66
|
400 | 18.81 | 18.81 | 12.29 | 0 | 100 | -0.0 | |
30/08/2018 |
18.81
|
10,200 | 16.46 | 18.81 | 14.05 | 9,900 | 100 | 0.2 | |
29/08/2018 |
16.46
|
400 | 19.32 | 19.32 | 16.46 | 0 | 0 | 0 | |
28/08/2018 |
19.32
|
100 | 18.22 | 19.32 | 19.32 | 0 | 0 | 0 | |
27/08/2018 |
18.22
|
0 | 19.46 | 18.22 | 18.22 | 0 | 0 | 0 | |
24/08/2018 |
19.46
|
400 | 18.15 | 19.46 | 14.56 | 0 | 100 | -0.0 | |
23/08/2018 |
18.15
|
400 | 15.88 | 18.15 | 13.61 | 0 | 100 | -0.0 | |
22/08/2018 |
15.88
|
100 | 13.90 | 15.88 | 15.88 | 0 | 0 | 0 | |
21/08/2018 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
20/08/2018 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
17/08/2018 |
13.90
|
7,600 | 13.17 | 13.90 | 13.90 | 7,600 | 0 | 0.1 | |
16/08/2018 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
15/08/2018 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
14/08/2018 |
13.17
|
100 | 12.95 | 13.17 | 13.17 | 0 | 0 | 0 | |
13/08/2018 |
12.95
|
500 | 12.95 | 12.95 | 12.95 | 500 | 0 | 0.0 | |
10/08/2018 |
12.95
|
500 | 12.66 | 12.95 | 12.95 | 500 | 0 | 0.0 | |
09/08/2018 |
12.66
|
0 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 | |
08/08/2018 |
12.66
|
100 | 12.22 | 12.66 | 12.66 | 100 | 0 | 0.0 | |
07/08/2018 |
12.22
|
0 | 12.44 | 12.22 | 12.22 | 0 | 0 | 0 | |
06/08/2018 |
12.44
|
200 | 13.90 | 13.90 | 11.93 | 200 | 100 | 0.0 | |
03/08/2018 |
13.90
|
100 | 12.59 | 13.90 | 13.90 | 0 | 0 | 0 | |
02/08/2018 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 | |
01/08/2018 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 | |
31/07/2018 |
12.59
|
600 | 12.00 | 12.59 | 12.59 | 600 | 0 | 0.0 | |
30/07/2018 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
27/07/2018 |
12.00
|
100 | 11.20 | 12.00 | 12.00 | 100 | 0 | 0.0 | |
26/07/2018 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
25/07/2018 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
24/07/2018 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
23/07/2018 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
20/07/2018 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
19/07/2018 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
18/07/2018 |
11.20
|
1,400 | 11.05 | 11.20 | 11.12 | 0 | 1,300 | -0.0 | |
17/07/2018 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
16/07/2018 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
13/07/2018 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
12/07/2018 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
11/07/2018 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
10/07/2018 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
09/07/2018 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
06/07/2018 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
05/07/2018 |
11.05
|
100 | 10.98 | 11.05 | 11.05 | 0 | 0 | 0 | |
04/07/2018 |
10.98
|
2,600 | 10.68 | 10.98 | 10.98 | 700 | 0 | 0.0 | |
03/07/2018 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
02/07/2018 |
10.68
|
1,000 | 10.98 | 10.98 | 10.68 | 0 | 0 | 0 | |
29/06/2018 |
10.98
|
1,000 | 10.98 | 10.98 | 10.98 | 1,000 | 0 | 0.0 | |
28/06/2018 |
10.98
|
2,000 | 10.24 | 10.98 | 10.98 | 1,000 | 0 | 0.0 | |
27/06/2018 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
26/06/2018 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
25/06/2018 |
10.24
|
1,100 | 11.49 | 11.49 | 9.95 | 0 | 100 | -0.0 | |
22/06/2018 |
11.49
|
700 | 10.02 | 11.49 | 11.49 | 0 | 0 | 0 | |
21/06/2018 |
10.02
|
100 | 11.56 | 11.56 | 10.02 | 0 | 100 | -0.0 | |
20/06/2018 |
11.56
|
1,410 | 10.10 | 11.56 | 11.56 | 0 | 0 | 0 | |
19/06/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
19/06/2018 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
18/06/2018 |
10.10
|
18 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
15/06/2018 |
10.10
|
10 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
14/06/2018 |
10.10
|
100 | 11.29 | 11.29 | 10.10 | 0 | 100 | -0.0 | |
13/06/2018 |
11.29
|
1,500 | 9.83 | 11.29 | 11.29 | 0 | 0 | 0 | |
12/06/2018 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
11/06/2018 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
08/06/2018 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
07/06/2018 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
06/06/2018 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
05/06/2018 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |