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) |
-0.40 | -0.68% | 194,200 | 0 | 0 |
58.40
59.50
58.60
|
2 tháng
(2024-07-22) |
-1.40 | -2.33% | 542,900 | 0 | 0 |
58.40
61.50
58.60
|
3 tháng
(2024-06-21) |
-1.24 | -2.07% | 819,700 | 0 | 0 |
58.40
62.70
58.60
|
6 tháng
(2024-03-25) |
8.66 | 17.34% | 1,999,800 | 0 | 0 |
49.78
62.70
58.60
|
12 tháng
(2023-09-25) |
12.38 | 26.79% | 3,489,500 | 0 | 0 |
42.21
62.70
58.60
|
24 tháng
(2022-09-30) |
15.82 | 36.97% | 6,237,414 | 0 | 0 |
36.81
62.70
58.60
|
36 tháng
(2021-10-05) |
29.49 | 101.31% | 14,326,279 | 0 | 0 |
28.89
62.70
58.60
|
60 tháng
(2019-10-16) |
50.74 | 645.74% | 21,527,600 | 0 | 0 |
6.96
62.70
58.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2018 |
10.91
|
2,200 | 10.91 | 11.52 | 10.76 | 0 | 0 | 0 | |
11/09/2018 |
10.91
|
1,000 | 11.25 | 11.25 | 10.91 | 0 | 0 | 0 | |
10/09/2018 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
07/09/2018 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
06/09/2018 |
11.25
|
0 | 11.19 | 11.25 | 11.25 | 0 | 0 | 0 | |
05/09/2018 |
11.19
|
700 | 11.06 | 11.37 | 11.19 | 0 | 0 | 0 | |
04/09/2018 |
11.06
|
2,900 | 11.06 | 11.06 | 11.03 | 0 | 0 | 0 | |
31/08/2018 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
30/08/2018 |
11.06
|
4,500 | 11.12 | 11.12 | 11.06 | 0 | 0 | 0 | |
29/08/2018 |
11.12
|
2,300 | 11.06 | 11.12 | 11.06 | 0 | 0 | 0 | |
28/08/2018 |
11.06
|
500 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
27/08/2018 |
11.06
|
6,200 | 11.06 | 11.28 | 11.06 | 0 | 0 | 0 | |
24/08/2018 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
23/08/2018 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
22/08/2018 |
11.06
|
300 | 11.03 | 11.06 | 11.06 | 0 | 0 | 0 | |
21/08/2018 |
11.03
|
0 | 11.12 | 11.03 | 11.03 | 0 | 0 | 0 | |
20/08/2018 |
11.12
|
8,900 | 10.91 | 11.12 | 10.91 | 0 | 0 | 0 | |
17/08/2018 |
10.91
|
300 | 10.76 | 10.91 | 10.91 | 0 | 0 | 0 | |
16/08/2018 |
10.76
|
1,500 | 10.91 | 10.91 | 10.76 | 0 | 0 | 0 | |
15/08/2018 |
10.91
|
1,100 | 11.40 | 11.40 | 10.91 | 0 | 0 | 0 | |
14/08/2018 |
11.40
|
0 | 11.28 | 11.40 | 11.40 | 0 | 0 | 0 | |
13/08/2018 |
11.28
|
1,200 | 11.31 | 11.52 | 11.25 | 0 | 0 | 0 | |
10/08/2018 |
11.31
|
507 | 11.06 | 11.31 | 11.31 | 0 | 0 | 0 | |
09/08/2018 |
11.06
|
200 | 10.82 | 11.31 | 11.06 | 0 | 0 | 0 | |
08/08/2018 |
10.82
|
300 | 11.37 | 11.37 | 10.82 | 0 | 0 | 0 | |
07/08/2018 |
11.37
|
6,720 | 11.37 | 11.37 | 10.76 | 0 | 0 | 0 | |
06/08/2018 |
11.37
|
1,109 | 11.52 | 11.52 | 11.22 | 0 | 0 | 0 | |
03/08/2018 |
11.52
|
2,200 | 10.91 | 11.52 | 10.91 | 0 | 0 | 0 | |
02/08/2018 |
10.91
|
100 | 10.94 | 10.94 | 10.91 | 0 | 0 | 0 | |
01/08/2018 |
10.94
|
3,200 | 10.76 | 10.94 | 10.76 | 0 | 0 | 0 | |
31/07/2018 |
10.76
|
1,760 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 | |
30/07/2018 |
10.76
|
6,900 | 10.45 | 10.76 | 10.60 | 0 | 0 | 0 | |
27/07/2018 |
10.45
|
300 | 10.29 | 10.45 | 10.45 | 0 | 0 | 0 | |
26/07/2018 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
25/07/2018 |
10.29
|
4,000 | 10.45 | 10.45 | 10.29 | 0 | 0 | 0 | |
24/07/2018 |
10.45
|
1,700 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
23/07/2018 |
10.45
|
200 | 10.60 | 10.60 | 10.45 | 0 | 0 | 0 | |
20/07/2018 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
19/07/2018 |
10.60
|
1,900 | 10.63 | 10.63 | 10.60 | 0 | 0 | 0 | |
18/07/2018 |
10.63
|
1,600 | 10.60 | 10.76 | 10.60 | 0 | 0 | 0 | |
17/07/2018 |
10.60
|
3,069 | 10.76 | 11.37 | 10.60 | 0 | 0 | 0 | |
16/07/2018 |
10.76
|
2,900 | 11.00 | 11.34 | 10.60 | 0 | 0 | 0 | |
13/07/2018 |
11.00
|
0 | 11.03 | 11.00 | 11.00 | 0 | 0 | 0 | |
12/07/2018 |
11.03
|
3,000 | 10.76 | 11.03 | 10.97 | 0 | 0 | 0 | |
11/07/2018 |
10.76
|
2,200 | 11.00 | 11.31 | 10.76 | 0 | 0 | 0 | |
10/07/2018 |
11.00
|
3,300 | 11.19 | 11.19 | 10.91 | 0 | 0 | 0 | |
09/07/2018 |
11.19
|
0 | 11.06 | 11.19 | 11.19 | 0 | 0 | 0 | |
06/07/2018 |
11.06
|
1,400 | 11.06 | 11.22 | 11.06 | 0 | 0 | 0 | |
05/07/2018 |
11.06
|
2,700 | 11.22 | 11.52 | 11.06 | 0 | 0 | 0 | |
04/07/2018 |
11.22
|
5,000 | 11.55 | 11.55 | 11.22 | 0 | 0 | 0 | |
03/07/2018 |
11.55
|
600 | 11.43 | 11.65 | 11.43 | 0 | 0 | 0 | |
02/07/2018 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 | |
29/06/2018 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 | |
28/06/2018 |
11.43
|
900 | 11.52 | 11.52 | 11.43 | 0 | 0 | 0 | |
27/06/2018 |
11.52
|
2,300 | 11.83 | 11.83 | 11.52 | 0 | 0 | 0 | |
26/06/2018 |
11.83
|
400 | 11.83 | 11.83 | 11.80 | 0 | 0 | 0 | |
25/06/2018 |
11.83
|
200 | 11.98 | 11.98 | 11.83 | 0 | 0 | 0 | |
22/06/2018 |
11.98
|
100 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
21/06/2018 |
11.98
|
8,200 | 11.95 | 12.20 | 10.76 | 0 | 0 | 0 | |
20/06/2018 |
11.95
|
2,600 | 11.55 | 11.98 | 11.95 | 0 | 0 | 0 | |
19/06/2018 |
11.55
|
600 | 12.35 | 12.35 | 11.55 | 0 | 0 | 0 | |
18/06/2018 |
12.35
|
500 | 12.66 | 12.66 | 12.29 | 0 | 0 | 0 | |
15/06/2018 |
12.66
|
0 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 | |
14/06/2018 |
12.66
|
100 | 12.11 | 12.66 | 12.66 | 0 | 0 | 0 | |
13/06/2018 |
12.11
|
500 | 11.68 | 12.23 | 12.11 | 0 | 0 | 0 | |
12/06/2018 |
11.68
|
900 | 12.60 | 12.60 | 11.68 | 0 | 0 | 0 | |
11/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15) | |||||||||
11/06/2018 |
12.60
|
10,700 | 11.22 | 12.91 | 12.57 | 0 | 0 | 0 | |
08/06/2018 |
11.22
|
2,820 | 11.22 | 11.76 | 11.01 | 0 | 0 | 0 | |
07/06/2018 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 | |
06/06/2018 |
11.22
|
1,000 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 | |
05/06/2018 |
11.22
|
1,700 | 10.96 | 11.22 | 11.22 | 0 | 0 | 0 | |
04/06/2018 |
10.96
|
1,800 | 12.02 | 12.02 | 10.96 | 0 | 0 | 0 | |
01/06/2018 |
12.02
|
100 | 11.49 | 12.02 | 12.02 | 0 | 0 | 0 | |
31/05/2018 |
11.49
|
100 | 11.09 | 11.49 | 11.49 | 0 | 0 | 0 | |
30/05/2018 |
11.09
|
0 | 10.96 | 11.09 | 11.09 | 0 | 0 | 0 | |
29/05/2018 |
10.96
|
4,000 | 11.49 | 11.49 | 10.96 | 0 | 0 | 0 | |
28/05/2018 |
11.49
|
2,900 | 12.96 | 13.23 | 11.22 | 0 | 0 | 0 | |
25/05/2018 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
24/05/2018 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
23/05/2018 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
22/05/2018 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
21/05/2018 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
18/05/2018 |
12.96
|
200 | 12.83 | 12.96 | 12.96 | 0 | 0 | 0 | |
17/05/2018: Cổ tức tiền mặt tỉ lệ: 27% | |||||||||
17/05/2018 |
12.83
|
6,100 | 12.24 | 13.09 | 12.67 | 0 | 0 | 0 | |
16/05/2018 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
15/05/2018 |
12.24
|
600 | 12.24 | 12.26 | 12.24 | 0 | 0 | 0 | |
14/05/2018 |
12.24
|
200 | 12.36 | 12.36 | 12.24 | 0 | 0 | 0 | |
11/05/2018 |
12.36
|
0 | 12.24 | 12.36 | 12.36 | 0 | 0 | 0 | |
10/05/2018 |
12.24
|
6,800 | 12.24 | 12.54 | 12.24 | 0 | 0 | 0 | |
09/05/2018 |
12.24
|
1,100 | 12.39 | 12.39 | 12.24 | 0 | 0 | 0 | |
08/05/2018 |
12.39
|
0 | 12.41 | 12.39 | 12.39 | 0 | 0 | 0 | |
07/05/2018 |
12.41
|
200 | 12.36 | 12.41 | 12.36 | 0 | 0 | 0 | |
04/05/2018 |
12.36
|
1,000 | 12.49 | 12.74 | 12.36 | 0 | 0 | 0 | |
03/05/2018 |
12.49
|
1,000 | 12.59 | 13.00 | 12.49 | 0 | 0 | 0 | |
02/05/2018 |
12.59
|
1,000 | 12.36 | 12.74 | 12.59 | 0 | 0 | 0 | |
27/04/2018 |
12.36
|
400 | 11.86 | 12.36 | 12.34 | 0 | 0 | 0 | |
26/04/2018 |
11.86
|
1,300 | 12.74 | 12.74 | 11.86 | 0 | 0 | 0 | |
24/04/2018 |
12.74
|
800 | 12.36 | 12.74 | 12.62 | 0 | 0 | 0 | |
23/04/2018 |
12.36
|
12,450 | 12.87 | 13.12 | 12.36 | 0 | 0 | 0 | |
20/04/2018 |
12.87
|
100 | 12.62 | 12.87 | 12.87 | 0 | 0 | 0 |