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) |
-0.70 | -2.17% | 30,000 | 14,200 | 0.5 |
31
33.70
31.40
|
2 tháng
(2024-07-22) |
-2.40 | -7.06% | 104,100 | 36,800 | 1.2 |
29.50
34
31.40
|
3 tháng
(2024-06-21) |
1.20 | 3.95% | 281,600 | 115,080 | 3.6 |
29.50
34
31.40
|
6 tháng
(2024-03-25) |
2.80 | 9.72% | 531,500 | 185,480 | 5.6 |
26
34
31.40
|
12 tháng
(2023-09-25) |
4.75 | 17.70% | 961,600 | 306,980 | 9.2 |
26
34
31.40
|
24 tháng
(2022-09-30) |
5.75 | 22.26% | 1,855,313 | 631,780 | 18.7 |
24.90
34
31.40
|
36 tháng
(2021-10-05) |
7.38 | 30.47% | 2,623,543 | 635,780 | 18.9 |
23.18
34
31.40
|
60 tháng
(2019-10-16) |
17.96 | 131.75% | 3,466,832 | 575,120 | 17.7 |
10.76
34
31.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
31/07/2018 |
14.98
|
200 | 15.04 | 15.04 | 13.10 | 0 | 100 | -0.0 | |
30/07/2018 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
27/07/2018 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
26/07/2018 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
25/07/2018 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
24/07/2018 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
23/07/2018 |
15.04
|
300 | 13.10 | 15.04 | 15.04 | 0 | 0 | 0 | |
20/07/2018 |
13.10
|
100 | 15.38 | 15.38 | 13.10 | 0 | 100 | -0.0 | |
19/07/2018 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
18/07/2018 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
17/07/2018 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
16/07/2018 |
15.38
|
1,700 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
13/07/2018 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
12/07/2018 |
15.38
|
100 | 17.66 | 17.66 | 15.38 | 0 | 0 | 0 | |
11/07/2018 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 | |
10/07/2018 |
17.66
|
100 | 15.95 | 17.66 | 17.66 | 0 | 0 | 0 | |
09/07/2018 |
15.95
|
200 | 14.81 | 15.95 | 14.81 | 0 | 0 | 0 | |
06/07/2018 |
14.81
|
100 | 17.09 | 17.09 | 14.81 | 0 | 0 | 0 | |
05/07/2018 |
17.09
|
100 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
04/07/2018 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
03/07/2018 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
02/07/2018 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
29/06/2018 |
17.09
|
100 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
28/06/2018 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
27/06/2018 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
26/06/2018 |
17.09
|
100 | 16.98 | 17.09 | 17.09 | 0 | 0 | 0 | |
25/06/2018 |
16.98
|
0 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 | |
22/06/2018 |
16.98
|
0 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 | |
21/06/2018 |
16.98
|
0 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 | |
20/06/2018 |
16.98
|
0 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 | |
19/06/2018 |
16.98
|
0 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 | |
18/06/2018 |
16.98
|
1,100 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 | |
15/06/2018 |
16.98
|
200 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 | |
14/06/2018 |
16.98
|
200 | 17.55 | 17.55 | 16.98 | 0 | 0 | 0 | |
13/06/2018 |
17.55
|
900 | 18.63 | 18.63 | 17.09 | 0 | 0 | 0 | |
12/06/2018 |
18.63
|
0 | 18.63 | 18.63 | 18.63 | 0 | 0 | 0 | |
11/06/2018 |
18.63
|
0 | 18.63 | 18.63 | 18.63 | 0 | 0 | 0 | |
08/06/2018 |
18.63
|
0 | 18.63 | 18.63 | 18.63 | 0 | 0 | 0 | |
07/06/2018 |
18.63
|
0 | 18.63 | 18.63 | 18.63 | 0 | 0 | 0 | |
06/06/2018 |
18.63
|
0 | 18.63 | 18.63 | 18.63 | 0 | 0 | 0 | |
05/06/2018 |
18.63
|
0 | 18.63 | 18.63 | 18.63 | 0 | 0 | 0 | |
04/06/2018 |
18.63
|
0 | 18.23 | 18.63 | 18.63 | 0 | 0 | 0 | |
01/06/2018 |
18.23
|
800 | 16.75 | 19.26 | 18.23 | 800 | 0 | 0.0 | |
31/05/2018 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
30/05/2018 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
29/05/2018 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
28/05/2018 |
16.75
|
0 | 16.81 | 16.75 | 16.75 | 0 | 0 | 0 | |
25/05/2018 |
16.81
|
1,200 | 16.92 | 16.92 | 16.52 | 0 | 0 | 0 | |
24/05/2018 |
16.92
|
0 | 16.98 | 16.92 | 16.92 | 0 | 0 | 0 | |
23/05/2018 |
16.98
|
2,000 | 17.38 | 17.38 | 16.87 | 0 | 0 | 0 | |
22/05/2018 |
17.38
|
0 | 17.09 | 17.38 | 17.38 | 0 | 0 | 0 | |
21/05/2018 |
17.09
|
200 | 17.09 | 17.66 | 17.09 | 0 | 0 | 0 | |
18/05/2018 |
17.09
|
300 | 17.15 | 17.15 | 17.09 | 0 | 0 | 0 | |
17/05/2018 |
17.15
|
0 | 17.09 | 17.15 | 17.15 | 0 | 0 | 0 | |
16/05/2018 |
17.09
|
500 | 15.95 | 18.35 | 16.24 | 0 | 0 | 0 | |
15/05/2018 |
15.95
|
0 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 | |
14/05/2018 |
15.95
|
100 | 18.23 | 18.23 | 15.95 | 0 | 0 | 0 | |
11/05/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) | |||||||||
11/05/2018 |
18.23
|
100 | 18.52 | 18.52 | 18.23 | 0 | 0 | 0 | |
10/05/2018 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
09/05/2018 |
18.52
|
200 | 18.47 | 18.52 | 18.52 | 0 | 0 | 0 | |
08/05/2018 |
18.47
|
2,200 | 18.42 | 18.52 | 18.47 | 0 | 0 | 0 | |
07/05/2018 |
18.42
|
0 | 18.52 | 18.42 | 18.42 | 0 | 0 | 0 | |
04/05/2018 |
18.52
|
3,100 | 18.47 | 18.52 | 18.28 | 0 | 0 | 0 | |
03/05/2018 |
18.47
|
2,100 | 17.57 | 18.47 | 17.57 | 0 | 0 | 0 | |
02/05/2018 |
17.57
|
5,600 | 17.76 | 17.76 | 17.57 | 0 | 0 | 0 | |
27/04/2018 |
17.76
|
0 | 17.57 | 17.76 | 17.76 | 0 | 0 | 0 | |
26/04/2018 |
17.57
|
800 | 17.95 | 18.00 | 17.57 | 0 | 0 | 0 | |
24/04/2018 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
23/04/2018 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
20/04/2018 |
17.95
|
100 | 18.04 | 18.04 | 17.95 | 0 | 0 | 0 | |
19/04/2018 |
18.04
|
100 | 19.51 | 19.51 | 18.04 | 0 | 0 | 0 | |
18/04/2018 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 | |
17/04/2018 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 | |
16/04/2018 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 | |
13/04/2018 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 | |
12/04/2018 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 | |
11/04/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
11/04/2018 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 | |
10/04/2018 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 | |
09/04/2018 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 | |
06/04/2018 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 | |
05/04/2018 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 | |
04/04/2018 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 | |
03/04/2018 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 | |
02/04/2018 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 | |
30/03/2018 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 | |
29/03/2018 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 | |
28/03/2018 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 | |
27/03/2018 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 | |
26/03/2018 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 | |
23/03/2018 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 | |
22/03/2018 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 | |
21/03/2018 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 | |
20/03/2018 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 | |
19/03/2018 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 | |
16/03/2018 |
19.51
|
0 | 19.47 | 19.51 | 19.51 | 0 | 0 | 0 | |
15/03/2018 |
19.47
|
300 | 19.70 | 19.70 | 19.47 | 0 | 0 | 0 | |
14/03/2018 |
19.70
|
1,600 | 19.28 | 19.70 | 19.51 | 0 | 0 | 0 | |
13/03/2018 |
19.28
|
500 | 19.24 | 19.28 | 19.28 | 0 | 0 | 0 | |
12/03/2018 |
19.24
|
600 | 19.47 | 19.47 | 19.24 | 0 | 0 | 0 | |
09/03/2018 |
19.47
|
1,400 | 19.47 | 19.70 | 19.47 | 0 | 0 | 0 |