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) |
0.10 | 0.33% | 102,700 | 0 | 0 |
29.50
30.90
29.80
|
2 tháng
(2024-07-22) |
-1 | -3.23% | 271,700 | 0 | 0 |
29.50
32
29.80
|
3 tháng
(2024-06-21) |
-2.50 | -7.69% | 676,900 | 0 | 0 |
29.50
34
29.80
|
6 tháng
(2024-03-25) |
3.18 | 11.86% | 1,391,000 | -5,000 | -0.1 |
25.19
34
29.80
|
12 tháng
(2023-09-25) |
5.19 | 20.93% | 1,813,000 | -54,900 | -1.5 |
24.04
34
29.80
|
24 tháng
(2022-09-30) |
7.37 | 32.54% | 2,544,110 | -65,200 | -1.7 |
21.73
34
29.80
|
36 tháng
(2021-10-05) |
4.90 | 19.51% | 6,165,172 | 71,380 | 2.2 |
21.73
34
29.80
|
60 tháng
(2019-10-16) |
15.59 | 108.12% | 12,576,330 | -778,593 | -28.1 |
12.63
34
29.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2018 |
11.60
|
100 | 11.09 | 11.60 | 11.60 | 100 | 0 | 0.0 | |
17/09/2018 |
11.09
|
1,000 | 10.94 | 11.09 | 10.94 | 1,000 | 0 | 0.0 | |
14/09/2018 |
10.94
|
600 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
13/09/2018 |
10.94
|
700 | 10.87 | 10.94 | 10.87 | 500 | 0 | 0.0 | |
12/09/2018 |
10.87
|
5,800 | 10.87 | 11.16 | 10.87 | 5,800 | 0 | 0.1 | |
11/09/2018 |
10.87
|
300 | 11.67 | 11.67 | 10.87 | 0 | 0 | 0 | |
10/09/2018 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
07/09/2018 |
11.67
|
4 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
06/09/2018 |
11.67
|
100 | 11.31 | 11.67 | 11.67 | 100 | 0 | 0.0 | |
05/09/2018 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
04/09/2018 |
11.31
|
550 | 11.67 | 11.67 | 10.80 | 100 | 0 | 0.0 | |
31/08/2018 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
30/08/2018: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
30/08/2018 |
11.67
|
150 | 11.31 | 11.67 | 11.67 | 100 | 0 | 0.0 | |
29/08/2018 |
11.31
|
6,500 | 11.17 | 11.31 | 10.95 | 4,700 | 0 | 0.1 | |
28/08/2018 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 | |
27/08/2018 |
11.17
|
7,250 | 10.67 | 11.17 | 10.25 | 1,400 | 0 | 0.0 | |
24/08/2018 |
10.67
|
150 | 10.53 | 10.67 | 10.67 | 100 | 0 | 0.0 | |
23/08/2018 |
10.53
|
1,800 | 10.60 | 10.60 | 10.25 | 900 | 0 | 0.0 | |
22/08/2018 |
10.60
|
500 | 10.88 | 10.88 | 10.25 | 100 | 0 | 0.0 | |
21/08/2018 |
10.88
|
100 | 10.60 | 10.88 | 10.88 | 100 | 0 | 0.0 | |
20/08/2018 |
10.60
|
4,550 | 10.95 | 11.31 | 10.25 | 2,550 | 0 | 0.0 | |
17/08/2018 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
16/08/2018 |
10.95
|
28,400 | 11.31 | 11.66 | 10.25 | 20,300 | 0 | 0.3 | |
15/08/2018 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
14/08/2018 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
13/08/2018 |
11.31
|
100 | 11.31 | 11.31 | 11.31 | 100 | 0 | 0.0 | |
10/08/2018 |
11.31
|
100 | 11.03 | 11.31 | 11.31 | 100 | 0 | 0.0 | |
09/08/2018 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
08/08/2018 |
11.03
|
1,000 | 11.03 | 12.01 | 11.03 | 500 | 0 | 0.0 | |
07/08/2018 |
11.03
|
300 | 11.31 | 11.31 | 10.25 | 300 | 0 | 0.0 | |
06/08/2018 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
03/08/2018 |
11.31
|
500 | 11.66 | 11.66 | 11.31 | 0 | 0 | 0 | |
02/08/2018 |
11.66
|
100 | 11.31 | 11.66 | 11.66 | 100 | 0 | 0.0 | |
01/08/2018 |
11.31
|
600 | 12.01 | 12.01 | 10.95 | 100 | 0 | 0.0 | |
31/07/2018 |
12.01
|
100 | 11.52 | 12.01 | 12.01 | 100 | 0 | 0.0 | |
30/07/2018 |
11.52
|
12,550 | 10.60 | 11.59 | 10.11 | 12,500 | 0 | 0.2 | |
27/07/2018 |
10.60
|
6,400 | 10.46 | 10.60 | 10.46 | 200 | 0 | 0.0 | |
26/07/2018 |
10.46
|
500 | 10.53 | 10.53 | 10.46 | 0 | 0 | 0 | |
25/07/2018 |
10.53
|
100 | 10.60 | 10.60 | 10.53 | 100 | 0 | 0.0 | |
24/07/2018 |
10.60
|
300 | 10.60 | 10.60 | 10.04 | 100 | 0 | 0.0 | |
23/07/2018 |
10.60
|
300 | 10.95 | 10.95 | 10.60 | 0 | 0 | 0 | |
20/07/2018 |
10.95
|
1,600 | 11.17 | 11.17 | 10.25 | 200 | 0 | 0.0 | |
19/07/2018 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 | |
18/07/2018 |
11.17
|
200 | 10.25 | 11.17 | 10.46 | 200 | 0 | 0.0 | |
17/07/2018 |
10.25
|
300 | 10.25 | 10.53 | 9.89 | 200 | 0 | 0.0 | |
16/07/2018 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
13/07/2018 |
10.25
|
5,700 | 10.18 | 10.25 | 10.11 | 300 | 0 | 0.0 | |
12/07/2018 |
10.18
|
600 | 10.18 | 10.18 | 9.97 | 100 | 0 | 0.0 | |
11/07/2018 |
10.18
|
6,200 | 10.18 | 10.25 | 10.18 | 0 | 0 | 0 | |
10/07/2018 |
10.18
|
1,600 | 10.25 | 10.25 | 10.18 | 500 | 0 | 0.0 | |
09/07/2018 |
10.25
|
5,700 | 10.32 | 10.32 | 9.97 | 400 | 0 | 0.0 | |
06/07/2018 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 | |
05/07/2018 |
10.32
|
300 | 10.39 | 10.39 | 10.32 | 300 | 0 | 0.0 | |
04/07/2018 |
10.39
|
1,750 | 10.46 | 10.46 | 9.89 | 100 | 0 | 0.0 | |
03/07/2018 |
10.46
|
4,750 | 10.81 | 10.81 | 9.89 | 1,000 | 2,550 | -0.0 | |
02/07/2018 |
10.81
|
1,100 | 10.95 | 10.95 | 9.97 | 300 | 0 | 0.0 | |
29/06/2018 |
10.95
|
3,400 | 10.95 | 11.59 | 10.60 | 3,100 | 0 | 0.0 | |
28/06/2018 |
10.95
|
1,400 | 11.17 | 11.17 | 10.32 | 400 | 0 | 0.0 | |
27/06/2018 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 | |
26/06/2018 |
11.17
|
2,700 | 11.17 | 11.17 | 10.60 | 1,000 | 0 | 0.0 | |
25/06/2018 |
11.17
|
800 | 10.74 | 11.38 | 10.74 | 700 | 0 | 0.0 | |
22/06/2018 |
10.74
|
2,200 | 10.81 | 10.81 | 10.04 | 400 | 0 | 0.0 | |
21/06/2018 |
10.81
|
400 | 10.74 | 11.66 | 10.81 | 100 | 0 | 0.0 | |
20/06/2018 |
10.74
|
4,950 | 10.74 | 10.74 | 10.53 | 100 | 0 | 0.0 | |
19/06/2018 |
10.74
|
1,400 | 10.95 | 10.95 | 10.25 | 600 | 300 | 0.0 | |
18/06/2018 |
10.95
|
300 | 11.38 | 11.38 | 10.95 | 0 | 0 | 0 | |
15/06/2018 |
11.38
|
9,750 | 10.60 | 11.59 | 9.68 | 3,100 | 0 | 0.0 | |
14/06/2018 |
10.60
|
17,550 | 11.59 | 11.66 | 10.53 | 2,100 | 0 | 0.0 | |
13/06/2018 |
11.59
|
500 | 11.59 | 11.59 | 11.59 | 200 | 0 | 0.0 | |
12/06/2018 |
11.59
|
500 | 11.52 | 12.37 | 11.31 | 200 | 0 | 0.0 | |
11/06/2018 |
11.52
|
100 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 | |
08/06/2018 |
11.52
|
100 | 11.38 | 11.52 | 11.52 | 0 | 0 | 0 | |
07/06/2018 |
11.38
|
200 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
06/06/2018 |
11.38
|
100 | 11.66 | 11.66 | 11.38 | 100 | 0 | 0.0 | |
05/06/2018 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
04/06/2018 |
11.66
|
300 | 11.87 | 11.87 | 11.66 | 0 | 0 | 0 | |
01/06/2018 |
11.87
|
700 | 11.66 | 12.01 | 11.73 | 700 | 0 | 0.0 | |
31/05/2018 |
11.66
|
1,500 | 11.66 | 12.01 | 11.66 | 1,400 | 0 | 0.0 | |
30/05/2018 |
11.66
|
300 | 11.94 | 11.94 | 11.31 | 200 | 0 | 0.0 | |
29/05/2018 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
28/05/2018 |
11.94
|
1,000 | 11.59 | 12.58 | 11.59 | 500 | 0 | 0.0 | |
25/05/2018 |
11.59
|
900 | 12.44 | 12.44 | 11.59 | 0 | 0 | 0 | |
24/05/2018 |
12.44
|
0 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 | |
23/05/2018 |
12.44
|
0 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 | |
22/05/2018 |
12.44
|
0 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 | |
21/05/2018: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
21/05/2018 |
12.44
|
300 | 11.87 | 12.58 | 12.44 | 300 | 0 | 0.0 | |
18/05/2018 |
11.87
|
1,200 | 12.15 | 12.15 | 11.05 | 500 | 0 | 0.0 | |
17/05/2018 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
16/05/2018 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
15/05/2018 |
12.15
|
1,100 | 12.15 | 12.15 | 11.60 | 100 | 0 | 0.0 | |
14/05/2018 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
11/05/2018 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
10/05/2018 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
09/05/2018 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
08/05/2018 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
07/05/2018 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
04/05/2018 |
12.15
|
1,900 | 12.90 | 12.90 | 11.74 | 100 | 0 | 0.0 | |
03/05/2018 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
02/05/2018 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
27/04/2018 |
12.90
|
9,400 | 12.21 | 13.03 | 12.01 | 9,400 | 0 | 0.2 |