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) |
1.60 | 15.69% | 17,900 | 0 | 0 |
10
11.80
11.80
|
2 tháng
(2024-07-22) |
1.86 | 18.71% | 34,500 | -5 | 0 |
9.60
11.80
11.80
|
3 tháng
(2024-06-24) |
2.05 | 21.03% | 42,200 | -105 | -0.0 |
9.26
11.80
11.80
|
6 tháng
(2024-03-25) |
3.17 | 36.73% | 102,100 | -115 | -0.0 |
8.10
11.80
11.80
|
12 tháng
(2023-09-26) |
2.30 | 24.21% | 274,600 | -13,715 | -0.1 |
8.10
11.80
11.80
|
24 tháng
(2022-10-03) |
2.40 | 25.53% | 443,100 | -29,048 | -0.1 |
7.91
11.90
11.80
|
36 tháng
(2021-10-06) |
2.78 | 30.82% | 633,500 | -29,563 | 0.4 |
7.91
15.20
11.80
|
60 tháng
(2019-10-17) |
0.64 | 5.70% | 995,070 | -21,803 | 0.5 |
7.20
15.20
11.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
31/01/2019 |
20.12
|
810 | 21.61 | 21.61 | 20.12 | 0 | 0 | 0 | |
30/01/2019 |
21.61
|
0 | 21.61 | 21.61 | 21.61 | 0 | 0 | 0 | |
29/01/2019 |
21.61
|
0 | 21.61 | 21.61 | 21.61 | 0 | 0 | 0 | |
28/01/2019 |
21.61
|
0 | 21.61 | 21.61 | 21.61 | 0 | 0 | 0 | |
25/01/2019 |
21.61
|
0 | 21.61 | 21.61 | 21.61 | 0 | 0 | 0 | |
24/01/2019 |
21.61
|
0 | 21.61 | 21.61 | 21.61 | 0 | 0 | 0 | |
23/01/2019 |
21.61
|
0 | 21.61 | 21.61 | 21.61 | 0 | 0 | 0 | |
22/01/2019 |
21.61
|
0 | 21.61 | 21.61 | 21.61 | 0 | 0 | 0 | |
21/01/2019 |
21.61
|
0 | 21.61 | 21.61 | 21.61 | 0 | 0 | 0 | |
18/01/2019 |
21.61
|
0 | 21.61 | 21.61 | 21.61 | 0 | 0 | 0 | |
17/01/2019 |
21.61
|
0 | 21.61 | 21.61 | 21.61 | 0 | 0 | 0 | |
16/01/2019 |
21.61
|
0 | 21.61 | 21.61 | 21.61 | 0 | 0 | 0 | |
15/01/2019 |
21.61
|
10 | 20.53 | 21.61 | 21.61 | 0 | 0 | 0 | |
14/01/2019 |
20.53
|
3,010 | 20.26 | 21.61 | 20.53 | 0 | 0 | 0 | |
11/01/2019 |
20.26
|
10 | 19.36 | 20.26 | 20.26 | 0 | 0 | 0 | |
10/01/2019 |
19.36
|
10 | 18.10 | 19.36 | 19.36 | 0 | 0 | 0 | |
09/01/2019 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
08/01/2019 |
18.10
|
10 | 17.24 | 18.10 | 18.10 | 0 | 0 | 0 | |
07/01/2019 |
17.24
|
10 | 16.21 | 17.24 | 17.24 | 0 | 0 | 0 | |
04/01/2019 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
03/01/2019 |
16.21
|
60 | 16.84 | 17.38 | 15.67 | 0 | 0 | 0 | |
02/01/2019 |
16.84
|
200 | 16.21 | 17.06 | 15.08 | 0 | 0 | 0 | |
28/12/2018 |
16.21
|
60 | 15.40 | 16.21 | 15.40 | 0 | 0 | 0 | |
27/12/2018 |
15.40
|
50 | 14.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
26/12/2018 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
25/12/2018 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
24/12/2018 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
21/12/2018 |
14.40
|
3,500 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
20/12/2018 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
19/12/2018 |
14.40
|
5,400 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
18/12/2018 |
14.40
|
3,100 | 13.50 | 14.40 | 13.50 | 0 | 0 | 0 | |
17/12/2018 |
13.50
|
140 | 13.14 | 13.50 | 13.14 | 0 | 0 | 0 | |
14/12/2018 |
13.14
|
100 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
13/12/2018 |
13.14
|
790 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
12/12/2018 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
11/12/2018 |
13.14
|
130 | 14.09 | 14.09 | 13.14 | 0 | 0 | 0 | |
10/12/2018 |
14.09
|
30 | 15.13 | 15.98 | 14.09 | 0 | 0 | 0 | |
07/12/2018 |
15.13
|
0 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 | |
06/12/2018 |
15.13
|
2,110 | 14.40 | 15.13 | 14.31 | 0 | 0 | 0 | |
05/12/2018 |
14.40
|
100 | 15.22 | 15.22 | 14.40 | 0 | 0 | 0 | |
04/12/2018 |
15.22
|
4,250 | 14.22 | 15.22 | 14.22 | 0 | 0 | 0 | |
03/12/2018 |
14.22
|
0 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 | |
30/11/2018 |
14.22
|
940 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 | |
29/11/2018 |
14.22
|
1,250 | 14.31 | 14.31 | 14.22 | 0 | 0 | 0 | |
28/11/2018 |
14.31
|
0 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 | |
27/11/2018 |
14.31
|
10 | 14.40 | 14.40 | 14.31 | 0 | 0 | 0 | |
26/11/2018 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
23/11/2018 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
22/11/2018 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
21/11/2018 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
20/11/2018 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
19/11/2018 |
14.40
|
300 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
16/11/2018 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
15/11/2018 |
14.40
|
5,200 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
14/11/2018 |
14.40
|
6,000 | 14.40 | 14.40 | 13.95 | 0 | 0 | 0 | |
13/11/2018 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
12/11/2018 |
14.40
|
10 | 14.13 | 14.40 | 14.40 | 0 | 0 | 0 | |
09/11/2018 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
08/11/2018: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
08/11/2018 |
14.13
|
10 | 13.32 | 14.13 | 14.13 | 0 | 0 | 0 | |
07/11/2018 |
13.32
|
2,860 | 13.84 | 13.84 | 13.09 | 0 | 0 | 0 | |
06/11/2018 |
13.84
|
80 | 12.97 | 13.84 | 12.97 | 0 | 0 | 0 | |
05/11/2018 |
12.97
|
3,430 | 12.21 | 12.97 | 12.69 | 0 | 0 | 0 | |
02/11/2018 |
12.21
|
1,010 | 11.50 | 12.29 | 12.21 | 0 | 0 | 0 | |
01/11/2018 |
11.50
|
40 | 12.33 | 12.33 | 11.50 | 0 | 0 | 0 | |
31/10/2018 |
12.33
|
750 | 13.25 | 13.25 | 12.33 | 0 | 0 | 0 | |
30/10/2018 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
29/10/2018 |
13.25
|
390 | 13.40 | 13.40 | 12.69 | 0 | 0 | 0 | |
26/10/2018 |
13.40
|
150 | 12.61 | 13.40 | 12.29 | 0 | 0 | 0 | |
25/10/2018 |
12.61
|
300 | 11.86 | 12.61 | 12.61 | 0 | 0 | 0 | |
24/10/2018 |
11.86
|
10,130 | 11.10 | 11.86 | 11.74 | 0 | 0 | 0 | |
23/10/2018 |
11.10
|
20 | 10.71 | 11.10 | 11.10 | 0 | 0 | 0 | |
22/10/2018 |
10.71
|
2,610 | 10.95 | 10.95 | 10.31 | 0 | 0 | 0 | |
19/10/2018 |
10.95
|
220 | 11.74 | 11.74 | 10.95 | 0 | 0 | 0 | |
18/10/2018 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
17/10/2018 |
11.74
|
10 | 11.90 | 11.90 | 11.74 | 0 | 0 | 0 | |
16/10/2018 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
15/10/2018 |
11.90
|
500 | 11.34 | 11.90 | 11.90 | 0 | 0 | 0 | |
12/10/2018 |
11.34
|
60 | 10.63 | 11.34 | 11.34 | 0 | 0 | 0 | |
11/10/2018 |
10.63
|
2,260 | 11.42 | 11.90 | 10.63 | 0 | 0 | 0 | |
10/10/2018 |
11.42
|
70 | 12.25 | 12.25 | 11.42 | 0 | 0 | 0 | |
09/10/2018 |
12.25
|
460 | 13.17 | 13.17 | 12.25 | 0 | 0 | 0 | |
08/10/2018 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
05/10/2018 |
13.17
|
10 | 12.37 | 13.17 | 13.17 | 0 | 0 | 0 | |
04/10/2018 |
12.37
|
4,710 | 11.90 | 12.69 | 12.37 | 0 | 0 | 0 | |
03/10/2018 |
11.90
|
21,070 | 11.18 | 11.90 | 11.18 | 0 | 0 | 0 | |
02/10/2018 |
11.18
|
240 | 11.18 | 11.18 | 10.71 | 0 | 0 | 0 | |
01/10/2018 |
11.18
|
1,010 | 10.55 | 11.18 | 10.31 | 0 | 0 | 0 | |
28/09/2018 |
10.55
|
9,300 | 11.26 | 11.26 | 10.55 | 0 | 0 | 0 | |
27/09/2018 |
11.26
|
80 | 11.26 | 11.98 | 11.26 | 0 | 0 | 0 | |
26/09/2018 |
11.26
|
20 | 11.86 | 11.86 | 11.26 | 0 | 0 | 0 | |
25/09/2018 |
11.86
|
1,040 | 12.02 | 12.65 | 11.26 | 0 | 0 | 0 | |
24/09/2018 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
21/09/2018 |
12.02
|
10 | 12.89 | 12.89 | 12.02 | 0 | 0 | 0 | |
20/09/2018 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
19/09/2018 |
12.89
|
90 | 12.21 | 12.89 | 12.57 | 0 | 0 | 0 | |
18/09/2018 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
17/09/2018 |
12.21
|
7,570 | 11.66 | 12.29 | 11.66 | 0 | 5,880 | -0.1 | |
14/09/2018 |
11.66
|
160 | 11.50 | 12.21 | 10.95 | 0 | 0 | 0 | |
13/09/2018 |
11.50
|
420 | 11.90 | 12.69 | 11.50 | 0 | 0 | 0 | |
12/09/2018 |
11.90
|
2,830 | 11.58 | 12.37 | 11.82 | 0 | 0 | 0 |