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) |
0 | 0% | 0 | 0 | 0 |
28.90
28.90
28.90
|
2 tháng
(2024-07-22) |
1.40 | 5.09% | 20,900 | -10,800 | -0.3 |
26
29.50
28.90
|
3 tháng
(2024-06-24) |
-1.10 | -3.67% | 28,000 | -10,900 | -0.3 |
26
30.20
28.90
|
6 tháng
(2024-03-25) |
3.33 | 13% | 102,612 | -32,000 | -0.9 |
22.74
31.20
28.90
|
12 tháng
(2023-09-26) |
-3.85 | -11.75% | 126,864 | -32,800 | -0.9 |
22.74
34.92
28.90
|
24 tháng
(2022-10-03) |
3.32 | 12.99% | 143,283 | -31,300 | -0.8 |
22.74
34.92
28.90
|
36 tháng
(2021-10-06) |
5.45 | 23.26% | 215,484 | -35,300 | -0.9 |
19.30
39.99
28.90
|
60 tháng
(2019-10-17) |
0.40 | 1.42% | 334,845 | -44,400 | -1.2 |
14.28
39.99
28.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
15.46
|
100 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
18/09/2018 |
13.49
|
100 | 13.49 | 13.49 | 13.49 | 0 | 100 | -0.0 | |
17/09/2018 |
15.80
|
600 | 12.61 | 15.80 | 12.61 | 0 | 100 | -0.0 | |
14/09/2018 |
13.77
|
100 | 13.77 | 13.77 | 13.77 | 0 | 100 | -0.0 | |
13/09/2018 |
16.00
|
200 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 | |
12/09/2018 |
13.97
|
0 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
11/09/2018 |
13.97
|
0 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
10/09/2018 |
13.97
|
100 | 13.97 | 13.97 | 13.97 | 0 | 100 | 0 | |
07/09/2018 |
16.34
|
0 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 | |
06/09/2018 |
16.34
|
100 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 | |
05/09/2018 |
14.24
|
100 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
04/09/2018 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
31/08/2018 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
30/08/2018 |
12.41
|
100 | 12.41 | 12.41 | 12.41 | 0 | 100 | -0.0 | |
29/08/2018 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 | |
28/08/2018 |
16.41
|
200 | 12.48 | 16.41 | 12.48 | 0 | 100 | -0.0 | |
27/08/2018 |
14.31
|
100 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 | |
24/08/2018 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 | |
23/08/2018 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 | |
22/08/2018 |
12.48
|
21 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 | |
21/08/2018 |
12.48
|
19 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 | |
20/08/2018 |
12.48
|
100 | 12.48 | 12.48 | 12.48 | 0 | 100 | -0.0 | |
17/08/2018 |
14.65
|
0 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
16/08/2018 |
16.00
|
300 | 11.94 | 16.00 | 11.94 | 0 | 100 | -0.0 | |
15/08/2018 |
13.97
|
100 | 13.97 | 13.97 | 13.97 | 100 | 0 | 0.0 | |
14/08/2018 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
13/08/2018 |
13.90
|
100 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
10/08/2018 |
12.14
|
100 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
09/08/2018 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
08/08/2018 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
07/08/2018 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
06/08/2018 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
03/08/2018 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
02/08/2018 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
01/08/2018 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
31/07/2018 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
30/07/2018 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
27/07/2018 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
26/07/2018 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
25/07/2018 |
10.58
|
100 | 10.58 | 10.58 | 10.58 | 100 | 100 | 0 | |
24/07/2018 |
12.14
|
113 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
23/07/2018 |
10.58
|
100 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
20/07/2018 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
19/07/2018 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
18/07/2018 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
17/07/2018 |
9.22
|
100 | 9.22 | 9.22 | 9.22 | 0 | 100 | -0.0 | |
16/07/2018 |
10.51
|
113 | 10.51 | 10.51 | 10.51 | 0 | 100 | -0.0 | |
13/07/2018 |
14.04
|
200 | 10.38 | 14.04 | 10.38 | 0 | 100 | -0.0 | |
12/07/2018 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
11/07/2018 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
10/07/2018 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
09/07/2018 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
06/07/2018 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
05/07/2018 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
04/07/2018 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
03/07/2018 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
02/07/2018 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
29/06/2018 |
12.21
|
100 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
28/06/2018 |
13.29
|
3,734 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 | |
27/06/2018 |
13.29
|
0 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 | |
26/06/2018 |
13.29
|
0 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 | |
25/06/2018 |
13.29
|
0 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 | |
22/06/2018 |
13.29
|
0 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 | |
21/06/2018 |
13.29
|
0 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 | |
20/06/2018 |
13.29
|
100 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 | |
19/06/2018 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
18/06/2018 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
15/06/2018 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
14/06/2018 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
13/06/2018 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
12/06/2018 |
15.60
|
10 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
11/06/2018 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
08/06/2018 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
07/06/2018 |
15.60
|
200 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
06/06/2018 |
13.97
|
0 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
05/06/2018 |
13.97
|
0 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
04/06/2018 |
13.97
|
0 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
01/06/2018 |
13.97
|
0 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
31/05/2018 |
13.97
|
0 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
30/05/2018 |
13.97
|
0 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
29/05/2018: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
29/05/2018 |
16.14
|
1,110 | 13.77 | 16.14 | 13.77 | 0 | 0 | 0 | |
28/05/2018 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
25/05/2018 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
24/05/2018 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
23/05/2018 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
22/05/2018 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
21/05/2018 |
16.14
|
80 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
18/05/2018 |
16.14
|
1,900 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
17/05/2018 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 | |
16/05/2018 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 | |
15/05/2018 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 | |
14/05/2018 |
18.85
|
1 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 | |
11/05/2018 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 | |
10/05/2018 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 | |
09/05/2018 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 | |
08/05/2018 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 | |
07/05/2018 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 | |
04/05/2018 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 | |
03/05/2018 |
18.85
|
100 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 | |
02/05/2018 |
18.72
|
0 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 |