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 | -1.90% | 37,600 | 0 | 0 |
18.60
21.10
21.10
|
2 tháng
(2024-07-22) |
1.40 | 7.29% | 123,200 | 0 | 0 |
18.60
21.10
21.10
|
3 tháng
(2024-06-21) |
0.20 | 0.98% | 196,300 | 0 | 0 |
18.60
21.10
21.10
|
6 tháng
(2024-03-27) |
2.97 | 16.84% | 929,200 | -2,100 | -0.0 |
17.17
21.80
21.10
|
12 tháng
(2023-09-25) |
-0.82 | -3.81% | 1,311,400 | -6,000 | -0.1 |
17.17
21.80
21.10
|
24 tháng
(2022-09-30) |
-11.85 | -36.53% | 1,965,310 | -5,000 | -0.1 |
17.17
33.55
21.10
|
36 tháng
(2021-10-05) |
2.14 | 11.62% | 4,065,389 | -8,000 | -0.2 |
17.17
34.98
21.10
|
60 tháng
(2019-10-16) |
2.01 | 10.79% | 5,168,639 | 5,000 | 0.1 |
13.33
34.98
21.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/08/2018 |
13.75
|
500 | 13.69 | 13.75 | 13.75 | 0 | 0 | 0 | |
16/08/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
15/08/2018 |
13.69
|
100 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
14/08/2018 |
13.69
|
56,000 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
13/08/2018 |
13.69
|
1,200 | 14.01 | 14.01 | 13.69 | 0 | 0 | 0 | |
10/08/2018 |
14.01
|
0 | 14.01 | 14.01 | 14.01 | 0 | 0 | 0 | |
09/08/2018 |
14.01
|
100 | 13.69 | 14.01 | 14.01 | 0 | 0 | 0 | |
08/08/2018 |
13.69
|
60,200 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
07/08/2018 |
13.69
|
5,800 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
06/08/2018 |
13.69
|
5,200 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
03/08/2018 |
13.69
|
100 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
02/08/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
01/08/2018 |
13.69
|
2,800 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
31/07/2018 |
13.69
|
3,100 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
30/07/2018 |
13.69
|
6,000 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
27/07/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
26/07/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
25/07/2018 |
13.69
|
2,800 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
24/07/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
23/07/2018 |
13.69
|
15,000 | 12.90 | 13.69 | 13.69 | 0 | 0 | 0 | |
20/07/2018 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
19/07/2018 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
18/07/2018 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
17/07/2018 |
12.90
|
900 | 12.38 | 12.90 | 12.90 | 0 | 900 | -0.0 | |
16/07/2018 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
13/07/2018 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
12/07/2018 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
11/07/2018 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
10/07/2018 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
09/07/2018 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
06/07/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
06/07/2018 |
12.38
|
1,000 | 12.71 | 12.71 | 12.38 | 0 | 0 | 0 | |
05/07/2018 |
12.71
|
0 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 | |
04/07/2018 |
12.71
|
1,000 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 | |
03/07/2018 |
12.71
|
3,100 | 13.33 | 13.33 | 12.71 | 0 | 0 | 0 | |
02/07/2018 |
13.33
|
500 | 13.45 | 13.45 | 13.33 | 0 | 0 | 0 | |
29/06/2018 |
13.45
|
100 | 13.08 | 13.45 | 13.45 | 0 | 0 | 0 | |
28/06/2018 |
13.08
|
3,000 | 13.64 | 14.26 | 13.08 | 0 | 0 | 0 | |
27/06/2018 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
26/06/2018 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
25/06/2018 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
22/06/2018 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
21/06/2018 |
13.64
|
4,000 | 13.33 | 13.64 | 13.64 | 0 | 0 | 0 | |
20/06/2018 |
13.33
|
2,000 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
19/06/2018 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
18/06/2018 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
15/06/2018 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
14/06/2018 |
13.33
|
2,700 | 13.02 | 13.33 | 13.33 | 0 | 0 | 0 | |
13/06/2018 |
13.02
|
500 | 13.33 | 13.33 | 13.02 | 0 | 0 | 0 | |
12/06/2018 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
11/06/2018 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
08/06/2018 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
07/06/2018 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
06/06/2018 |
13.33
|
300 | 13.02 | 13.33 | 13.33 | 0 | 0 | 0 | |
05/06/2018 |
13.02
|
1,000 | 13.64 | 13.64 | 13.02 | 0 | 0 | 0 | |
04/06/2018 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
01/06/2018 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
31/05/2018 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
30/05/2018 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
29/05/2018 |
13.64
|
100 | 14.57 | 14.57 | 13.64 | 0 | 0 | 0 | |
28/05/2018 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
25/05/2018 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
24/05/2018 |
14.57
|
0 | 14.20 | 14.57 | 14.57 | 0 | 0 | 0 | |
23/05/2018 |
14.20
|
200 | 14.26 | 14.88 | 14.20 | 0 | 0 | 0 | |
22/05/2018 |
14.26
|
1,000 | 12.96 | 14.26 | 14.26 | 0 | 0 | 0 | |
21/05/2018 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
18/05/2018 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
17/05/2018 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
16/05/2018 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
15/05/2018 |
12.96
|
5,000 | 13.02 | 13.02 | 12.96 | 0 | 0 | 0 | |
14/05/2018 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 | |
11/05/2018 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 | |
10/05/2018 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 | |
09/05/2018 |
13.02
|
200 | 13.33 | 13.33 | 13.02 | 0 | 0 | 0 | |
08/05/2018 |
13.33
|
100 | 13.45 | 13.45 | 13.33 | 0 | 0 | 0 | |
07/05/2018 |
13.45
|
0 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 | |
04/05/2018 |
13.45
|
700 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 | |
03/05/2018 |
13.45
|
0 | 13.02 | 13.45 | 13.45 | 0 | 0 | 0 | |
02/05/2018 |
13.02
|
300 | 13.02 | 13.64 | 13.02 | 0 | 0 | 0 | |
27/04/2018 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 | |
26/04/2018 |
13.02
|
100 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 | |
24/04/2018 |
13.02
|
500 | 13.33 | 13.33 | 13.02 | 0 | 0 | 0 | |
23/04/2018 |
13.33
|
200 | 13.64 | 13.64 | 13.33 | 0 | 0 | 0 | |
20/04/2018 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
19/04/2018 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
18/04/2018 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
17/04/2018 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
16/04/2018 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
13/04/2018 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
12/04/2018 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
11/04/2018 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
10/04/2018 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
09/04/2018 |
13.64
|
2,200 | 13.64 | 13.64 | 13.64 | 100 | 0 | 0.0 | |
06/04/2018 |
13.64
|
1,000 | 13.82 | 13.82 | 13.64 | 0 | 0 | 0 | |
05/04/2018 |
13.82
|
1,100 | 13.89 | 13.89 | 13.64 | 0 | 0 | 0 | |
04/04/2018 |
13.89
|
200 | 13.82 | 13.89 | 13.89 | 0 | 0 | 0 | |
03/04/2018 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
02/04/2018 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
30/03/2018 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
29/03/2018 |
13.82
|
100 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
28/03/2018 |
13.82
|
1,600 | 13.76 | 13.82 | 13.82 | 0 | 0 | 0 |