Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
-0.18 | -1% | 25,813 | 0 | 0 |
17.90
18.50
18.20
|
2 tháng
(2024-09-26) |
0.59 | 3.35% | 80,728 | 0 | 0 |
17.61
18.50
18.20
|
3 tháng
(2024-08-27) |
0.20 | 1.13% | 101,076 | 0 | 0 |
17.61
18.50
18.20
|
6 tháng
(2024-05-29) |
0.55 | 3.13% | 330,032 | -6,100 | -0.1 |
17.51
19.35
18.20
|
12 tháng
(2023-12-01) |
1.47 | 8.79% | 694,388 | -23,200 | -0.5 |
16.55
19.35
18.20
|
24 tháng
(2022-12-06) |
3.25 | 21.74% | 2,268,620 | 54,870 | 1.2 |
14.45
19.65
18.20
|
36 tháng
(2021-12-13) |
2.93 | 19.16% | 3,807,195 | 164,230 | 3.3 |
12.42
19.65
18.20
|
60 tháng
(2019-12-23) |
4.22 | 30.21% | 7,931,312 | 372,770 | 7.6 |
11.88
25.15
18.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/11/2018 |
12.41
|
4,100 | 12.46 | 12.46 | 12.41 | 0 | 0 | 0 | |
22/11/2018 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
21/11/2018 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
20/11/2018 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
19/11/2018 |
12.46
|
100 | 12.57 | 12.57 | 12.46 | 0 | 0 | 0 | |
16/11/2018 |
12.57
|
1,200 | 12.67 | 12.67 | 12.57 | 0 | 0 | 0 | |
15/11/2018 |
12.67
|
600 | 11.89 | 12.67 | 12.67 | 600 | 0 | 0.0 | |
14/11/2018 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 | |
13/11/2018 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 | |
12/11/2018 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 | |
09/11/2018 |
11.89
|
2,100 | 12.93 | 12.93 | 11.89 | 0 | 0 | 0 | |
08/11/2018 |
12.93
|
0 | 12.93 | 12.93 | 12.93 | 0 | 0 | 0 | |
07/11/2018 |
12.93
|
11,900 | 12.67 | 12.93 | 12.41 | 0 | 200 | -0.0 | |
06/11/2018 |
12.67
|
300 | 12.51 | 12.67 | 12.67 | 0 | 0 | 0 | |
05/11/2018 |
12.51
|
200 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 | |
02/11/2018 |
12.51
|
1,300 | 12.41 | 12.51 | 12.51 | 0 | 0 | 0 | |
01/11/2018 |
12.41
|
200 | 12.41 | 12.41 | 12.41 | 200 | 0 | 0.0 | |
31/10/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
31/10/2018 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
30/10/2018 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
29/10/2018 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
26/10/2018 |
12.41
|
310 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
25/10/2018 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
24/10/2018 |
12.41
|
10,100 | 11.68 | 12.41 | 11.68 | 0 | 0 | 0 | |
23/10/2018 |
11.68
|
200 | 11.68 | 12.17 | 11.68 | 0 | 0 | 0 | |
22/10/2018 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 | |
19/10/2018 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 | |
18/10/2018 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 | |
17/10/2018 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 | |
16/10/2018 |
11.68
|
80 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 | |
15/10/2018 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 | |
12/10/2018 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 | |
11/10/2018 |
11.68
|
500 | 11.68 | 11.68 | 11.68 | 0 | 500 | -0.0 | |
10/10/2018 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 | |
09/10/2018 |
11.68
|
2,080 | 11.92 | 11.92 | 11.68 | 0 | 0 | 0 | |
08/10/2018 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
05/10/2018 |
11.92
|
200 | 11.97 | 11.97 | 11.78 | 0 | 0 | 0 | |
04/10/2018 |
11.97
|
35 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
03/10/2018 |
11.97
|
600 | 12.07 | 12.07 | 11.92 | 0 | 0 | 0 | |
02/10/2018 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
01/10/2018 |
12.07
|
135 | 11.00 | 12.07 | 12.07 | 0 | 0 | 0 | |
28/09/2018 |
11.00
|
1,000 | 11.00 | 11.10 | 11.00 | 0 | 1,000 | -0.0 | |
27/09/2018 |
11.00
|
100 | 12.17 | 12.17 | 11.00 | 0 | 100 | -0.0 | |
26/09/2018 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
25/09/2018 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
24/09/2018 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
21/09/2018 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
20/09/2018 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
19/09/2018 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
18/09/2018 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
17/09/2018 |
12.17
|
400 | 12.90 | 12.90 | 12.17 | 0 | 400 | -0.0 | |
14/09/2018 |
12.90
|
5,000 | 12.41 | 12.90 | 12.90 | 0 | 0 | 0 | |
13/09/2018 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
12/09/2018 |
12.41
|
21 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
11/09/2018 |
12.41
|
500 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
10/09/2018 |
12.41
|
510 | 12.65 | 12.65 | 12.41 | 0 | 0 | 0 | |
07/09/2018 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
06/09/2018 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
05/09/2018 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
04/09/2018 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
31/08/2018 |
12.65
|
5,000 | 12.31 | 12.65 | 12.65 | 0 | 0 | 0 | |
30/08/2018 |
12.31
|
100 | 11.19 | 12.31 | 12.31 | 0 | 0 | 0 | |
29/08/2018 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
28/08/2018 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
27/08/2018 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
24/08/2018 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
23/08/2018 |
11.19
|
2,400 | 11.24 | 12.36 | 11.19 | 100 | 0 | 0.0 | |
22/08/2018 |
11.24
|
100 | 12.17 | 12.17 | 11.24 | 0 | 0 | 0 | |
21/08/2018 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
20/08/2018 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
17/08/2018 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
16/08/2018 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
15/08/2018 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
14/08/2018 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
13/08/2018 |
12.17
|
300 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
10/08/2018 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
09/08/2018 |
12.17
|
1,004 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
08/08/2018 |
12.17
|
1,020 | 12.41 | 12.41 | 12.17 | 0 | 0 | 0 | |
07/08/2018 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
06/08/2018 |
12.41
|
60 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
03/08/2018 |
12.41
|
600 | 12.41 | 12.41 | 11.44 | 500 | 0 | 0.0 | |
02/08/2018 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
01/08/2018 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
31/07/2018 |
12.41
|
400 | 12.17 | 12.41 | 12.41 | 400 | 0 | 0.0 | |
30/07/2018 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
27/07/2018 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
26/07/2018 |
12.17
|
200 | 12.17 | 12.17 | 12.17 | 200 | 0 | 0.0 | |
25/07/2018 |
12.17
|
200 | 11.34 | 12.17 | 12.17 | 200 | 0 | 0.0 | |
24/07/2018 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
23/07/2018 |
11.34
|
100 | 11.24 | 11.34 | 11.34 | 0 | 0 | 0 | |
20/07/2018 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
19/07/2018 |
11.24
|
100 | 10.27 | 11.24 | 11.24 | 0 | 0 | 0 | |
18/07/2018 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
17/07/2018 |
10.27
|
300 | 11.39 | 11.39 | 10.27 | 0 | 300 | -0.0 | |
16/07/2018 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
13/07/2018 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
12/07/2018 |
11.39
|
1,000 | 12.65 | 12.65 | 11.39 | 0 | 0 | 0 | |
11/07/2018 |
12.65
|
3,000 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
10/07/2018 |
12.65
|
2,500 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
09/07/2018 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
06/07/2018 |
12.65
|
80 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 |