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) |
0.50 | 4.13% | 26,700 | 0 | 0 |
11.90
12.60
12.60
|
2 tháng
(2024-07-22) |
-0.10 | -0.79% | 39,000 | -49 | -0.0 |
11.30
12.70
12.60
|
3 tháng
(2024-06-24) |
0.50 | 4.13% | 81,000 | -49 | -0.0 |
11.30
13
12.60
|
6 tháng
(2024-03-25) |
0.60 | 5% | 480,600 | -133 | -0.0 |
11.30
13.30
12.60
|
12 tháng
(2023-09-26) |
0.80 | 6.78% | 1,434,700 | -103,533 | -1.2 |
11.20
14
12.60
|
24 tháng
(2022-10-03) |
-2.26 | -15.21% | 3,951,130 | -103,621 | -1.2 |
11.20
14.86
12.60
|
36 tháng
(2021-10-06) |
-1.40 | -9.98% | 5,677,253 | -186,133 | -2.8 |
11.20
23.91
12.60
|
60 tháng
(2019-10-17) |
1.20 | 10.48% | 9,231,119 | -1,441,641 | -24.9 |
10.82
23.91
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/02/2019 |
14.52
|
100 | 15.48 | 15.48 | 14.52 | 0 | 0 | 0 | |
15/02/2019 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
14/02/2019 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
13/02/2019 |
15.48
|
100 | 16.19 | 16.19 | 15.48 | 0 | 0 | 0 | |
12/02/2019 |
16.19
|
2 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 | |
11/02/2019 |
16.19
|
0 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 | |
01/02/2019 |
16.19
|
0 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 | |
31/01/2019 |
16.19
|
0 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 | |
30/01/2019 |
16.19
|
0 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 | |
29/01/2019 |
16.19
|
0 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 | |
28/01/2019 |
16.19
|
200 | 17.93 | 17.93 | 16.19 | 0 | 0 | 0 | |
25/01/2019 |
17.93
|
100 | 16.32 | 17.93 | 17.93 | 100 | 0 | 0.0 | |
24/01/2019 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
23/01/2019 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
22/01/2019 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
21/01/2019 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
18/01/2019 |
16.32
|
100 | 14.84 | 16.32 | 16.32 | 100 | 0 | 0.0 | |
17/01/2019 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
16/01/2019 |
14.84
|
1,500 | 16.13 | 16.13 | 14.84 | 0 | 0 | 0 | |
15/01/2019 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
14/01/2019 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
11/01/2019 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
10/01/2019 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
09/01/2019 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
08/01/2019 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
07/01/2019 |
16.13
|
100 | 14.71 | 16.13 | 16.13 | 100 | 0 | 0.0 | |
04/01/2019 |
14.71
|
500 | 16.32 | 16.32 | 14.71 | 0 | 0 | 0 | |
03/01/2019: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
03/01/2019 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
02/01/2019 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
28/12/2018 |
16.32
|
200 | 16.57 | 18.21 | 16.32 | 100 | 0 | 0.0 | |
27/12/2018 |
16.57
|
0 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 | |
26/12/2018 |
16.57
|
100 | 15.07 | 16.57 | 16.57 | 100 | 0 | 0.0 | |
25/12/2018 |
15.07
|
200 | 16.70 | 16.70 | 15.07 | 0 | 0 | 0 | |
24/12/2018 |
16.70
|
125 | 15.19 | 16.70 | 16.70 | 100 | 0 | 0.0 | |
21/12/2018 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
20/12/2018 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
19/12/2018 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
18/12/2018 |
15.19
|
100 | 13.81 | 15.19 | 15.19 | 100 | 0 | 0.0 | |
17/12/2018 |
13.81
|
200 | 14.00 | 15.38 | 13.81 | 100 | 0 | 0.0 | |
14/12/2018 |
14.00
|
100 | 13.94 | 14.00 | 14.00 | 0 | 0 | 0 | |
13/12/2018 |
13.94
|
200 | 13.81 | 15.19 | 13.94 | 100 | 0 | 0.0 | |
12/12/2018 |
13.81
|
200 | 13.81 | 15.19 | 13.81 | 100 | 0 | 0.0 | |
11/12/2018 |
13.81
|
202 | 13.81 | 15.19 | 13.81 | 100 | 0 | 0.0 | |
10/12/2018 |
13.81
|
200 | 14.75 | 16.20 | 13.81 | 100 | 0 | 0.0 | |
07/12/2018 |
14.75
|
100 | 13.43 | 14.75 | 14.75 | 100 | 0 | 0.0 | |
06/12/2018 |
13.43
|
100 | 12.24 | 13.43 | 13.43 | 100 | 0 | 0.0 | |
05/12/2018 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
04/12/2018 |
12.24
|
100 | 11.17 | 12.24 | 12.24 | 0 | 0 | 0 | |
03/12/2018 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 | |
30/11/2018 |
11.17
|
200 | 12.05 | 13.25 | 11.17 | 0 | 0 | 0 | |
29/11/2018 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
28/11/2018 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
27/11/2018 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
26/11/2018 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
23/11/2018 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
22/11/2018 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
21/11/2018 |
12.05
|
2 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
20/11/2018 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
19/11/2018 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
16/11/2018 |
12.05
|
200 | 12.24 | 13.43 | 12.05 | 100 | 0 | 0.0 | |
15/11/2018 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
14/11/2018 |
12.24
|
200 | 13.18 | 14.50 | 12.24 | 100 | 0 | 0.0 | |
13/11/2018 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
12/11/2018 |
13.18
|
100 | 11.99 | 13.18 | 13.18 | 100 | 0 | 0.0 | |
09/11/2018 |
11.99
|
200 | 12.93 | 14.19 | 11.99 | 100 | 100 | 0.0 | |
08/11/2018 |
12.93
|
0 | 12.93 | 12.93 | 12.93 | 0 | 0 | 0 | |
07/11/2018 |
12.93
|
0 | 12.93 | 12.93 | 12.93 | 0 | 0 | 0 | |
06/11/2018 |
12.93
|
0 | 12.93 | 12.93 | 12.93 | 0 | 0 | 0 | |
05/11/2018 |
12.93
|
110 | 14.25 | 14.25 | 12.93 | 10 | 0 | 0.0 | |
02/11/2018 |
14.25
|
100 | 12.99 | 14.25 | 14.25 | 100 | 0 | 0.0 | |
01/11/2018 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
31/10/2018 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
30/10/2018 |
12.99
|
100 | 14.44 | 14.44 | 12.99 | 0 | 0 | 0 | |
29/10/2018 |
14.44
|
100 | 13.31 | 14.44 | 14.44 | 100 | 0 | 0.0 | |
26/10/2018 |
13.31
|
300 | 13.81 | 14.94 | 13.31 | 100 | 0 | 0.0 | |
25/10/2018 |
13.81
|
0 | 13.81 | 13.81 | 13.81 | 0 | 0 | 0 | |
24/10/2018 |
13.81
|
0 | 13.81 | 13.81 | 13.81 | 0 | 0 | 0 | |
23/10/2018 |
13.81
|
0 | 13.81 | 13.81 | 13.81 | 0 | 0 | 0 | |
22/10/2018 |
13.81
|
0 | 13.81 | 13.81 | 13.81 | 0 | 0 | 0 | |
19/10/2018 |
13.81
|
0 | 13.81 | 13.81 | 13.81 | 0 | 0 | 0 | |
18/10/2018 |
13.81
|
0 | 13.81 | 13.81 | 13.81 | 0 | 0 | 0 | |
17/10/2018 |
13.81
|
900 | 13.81 | 13.81 | 13.81 | 0 | 0 | 0 | |
16/10/2018 |
13.81
|
1,000 | 13.81 | 13.81 | 13.81 | 0 | 0 | 0 | |
15/10/2018 |
13.81
|
0 | 13.81 | 13.81 | 13.81 | 0 | 0 | 0 | |
12/10/2018 |
13.81
|
100 | 14.75 | 14.75 | 13.81 | 0 | 0 | 0 | |
11/10/2018 |
14.75
|
0 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 | |
10/10/2018 |
14.75
|
0 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 | |
09/10/2018 |
14.75
|
30 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 | |
08/10/2018 |
14.75
|
0 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 | |
05/10/2018 |
14.75
|
700 | 14.44 | 14.75 | 14.12 | 0 | 0 | 0 | |
04/10/2018 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 | |
03/10/2018 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 | |
02/10/2018 |
14.44
|
48 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 | |
01/10/2018 |
14.44
|
1,800 | 15.57 | 15.57 | 14.44 | 0 | 0 | 0 | |
28/09/2018 |
15.57
|
100 | 14.19 | 15.57 | 15.57 | 100 | 0 | 0.0 | |
27/09/2018 |
14.19
|
1,800 | 12.93 | 14.19 | 14.12 | 100 | 0 | 0.0 | |
26/09/2018 |
12.93
|
200 | 12.87 | 12.93 | 12.87 | 0 | 0 | 0 | |
25/09/2018 |
12.87
|
1,100 | 13.81 | 13.81 | 12.87 | 0 | 0 | 0 | |
24/09/2018 |
13.81
|
0 | 13.81 | 13.81 | 13.81 | 0 | 0 | 0 | |
21/09/2018 |
13.81
|
600 | 14.63 | 14.63 | 13.81 | 0 | 0 | 0 |