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) |
12.89 | 36.08% | 12,700 | 2,900 | 0.1 |
35.71
57.60
48.60
|
2 tháng
(2024-07-22) |
12.79 | 35.70% | 14,400 | 2,800 | 0.1 |
35.42
57.60
48.60
|
3 tháng
(2024-06-24) |
10.43 | 27.33% | 17,900 | 5,500 | 0.2 |
35.42
57.60
48.60
|
6 tháng
(2024-03-25) |
16.88 | 53.23% | 37,200 | 4,400 | 0.2 |
31.72
57.60
48.60
|
12 tháng
(2023-09-26) |
15.94 | 48.79% | 52,400 | 9,700 | 0.4 |
26.41
57.60
48.60
|
24 tháng
(2022-10-03) |
17.70 | 57.29% | 120,956 | 33,500 | 1.3 |
21.28
57.60
48.60
|
36 tháng
(2021-10-06) |
20.07 | 70.35% | 481,762 | 71,100 | 2.5 |
21.28
57.60
48.60
|
60 tháng
(2019-10-17) |
30.44 | 167.64% | 690,132 | 124,030 | 4.1 |
18.16
57.60
48.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
18/09/2018 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
17/09/2018 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
14/09/2018 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
13/09/2018 |
10.53
|
100 | 10.60 | 10.60 | 10.53 | 0 | 0 | 0 | |
12/09/2018 |
10.60
|
100 | 11.28 | 11.28 | 10.60 | 0 | 0 | 0 | |
11/09/2018 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
10/09/2018 |
11.28
|
100 | 11.13 | 11.28 | 11.28 | 0 | 0 | 0 | |
07/09/2018 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
06/09/2018 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
05/09/2018 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
04/09/2018 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
31/08/2018 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
30/08/2018 |
11.13
|
900 | 10.98 | 11.13 | 11.13 | 0 | 0 | 0 | |
29/08/2018 |
10.98
|
2,500 | 10.23 | 10.98 | 10.98 | 0 | 0 | 0 | |
28/08/2018 |
10.23
|
100 | 10.60 | 10.60 | 10.23 | 0 | 0 | 0 | |
27/08/2018 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
24/08/2018 |
10.60
|
100 | 11.65 | 11.65 | 10.60 | 0 | 100 | -0.0 | |
23/08/2018 |
11.65
|
4,200 | 12.93 | 12.93 | 11.65 | 1,000 | 0 | 0.0 | |
22/08/2018 |
12.93
|
200 | 11.96 | 12.93 | 10.90 | 0 | 100 | -0.0 | |
21/08/2018 |
11.96
|
100 | 10.90 | 11.96 | 11.96 | 0 | 0 | 0 | |
20/08/2018 |
10.90
|
2,800 | 9.93 | 10.90 | 10.75 | 0 | 0 | 0 | |
17/08/2018 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
16/08/2018 |
9.93
|
100 | 10.83 | 10.83 | 9.93 | 0 | 0 | 0 | |
15/08/2018 |
10.83
|
100 | 11.88 | 11.88 | 10.83 | 0 | 100 | -0.0 | |
14/08/2018 |
11.88
|
3,200 | 13.16 | 13.16 | 11.88 | 1,000 | 0 | 0.0 | |
13/08/2018 |
13.16
|
200 | 12.18 | 13.16 | 11.05 | 0 | 100 | -0.0 | |
10/08/2018 |
12.18
|
206 | 11.13 | 12.18 | 10.60 | 0 | 0 | 0 | |
09/08/2018 |
11.13
|
3,100 | 10.15 | 11.13 | 10.53 | 0 | 0 | 0 | |
08/08/2018 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
07/08/2018 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
06/08/2018 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
03/08/2018 |
10.15
|
106 | 11.05 | 11.05 | 10.15 | 0 | 100 | -0.0 | |
02/08/2018 |
11.05
|
1,900 | 10.15 | 11.05 | 10.90 | 0 | 0 | 0 | |
01/08/2018 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
31/07/2018 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
30/07/2018 |
10.15
|
2,000 | 9.93 | 10.15 | 10.15 | 0 | 0 | 0 | |
27/07/2018 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
26/07/2018 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
25/07/2018 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
24/07/2018 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
23/07/2018 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
20/07/2018 |
9.93
|
13,500 | 9.77 | 9.93 | 9.93 | 0 | 0 | 0 | |
19/07/2018 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
18/07/2018 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
17/07/2018 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
16/07/2018 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
13/07/2018 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
12/07/2018 |
9.77
|
1,000 | 10.15 | 10.15 | 9.77 | 0 | 0 | 0 | |
11/07/2018 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
10/07/2018 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
09/07/2018 |
10.15
|
100 | 10.53 | 10.53 | 10.15 | 0 | 100 | -0.0 | |
06/07/2018 |
10.53
|
100 | 9.62 | 10.53 | 10.53 | 0 | 0 | 0 | |
05/07/2018 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
04/07/2018 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
03/07/2018 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
02/07/2018 |
9.62
|
2 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
29/06/2018 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
28/06/2018 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
27/06/2018 |
9.62
|
100 | 10.68 | 10.68 | 9.62 | 0 | 100 | -0.0 | |
26/06/2018 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
25/06/2018 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
22/06/2018 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
21/06/2018 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
20/06/2018 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
19/06/2018 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
18/06/2018 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
15/06/2018 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
14/06/2018 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
13/06/2018 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
12/06/2018 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
11/06/2018 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
08/06/2018 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
07/06/2018 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
06/06/2018 |
10.68
|
100 | 11.81 | 11.81 | 10.68 | 0 | 100 | -0.0 | |
05/06/2018 |
11.81
|
500 | 10.75 | 11.81 | 11.81 | 0 | 0 | 0 | |
04/06/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
01/06/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
31/05/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
30/05/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
29/05/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
28/05/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
25/05/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
24/05/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
23/05/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
22/05/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
21/05/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
18/05/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
17/05/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
16/05/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
15/05/2018: Cổ tức tiền mặt tỉ lệ: 7.5% | |||||||||
15/05/2018 |
10.75
|
0 | 10.71 | 10.75 | 10.75 | 0 | 0 | 0 | |
14/05/2018 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
11/05/2018 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
10/05/2018 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
09/05/2018 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
08/05/2018 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
07/05/2018 |
10.71
|
1 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
04/05/2018 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
03/05/2018 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
02/05/2018 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 |