Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0.70 | 3.83% | 37,300 | 0 | 0 |
18.30
19
19
|
2 tháng
(2024-09-16) |
0.30 | 1.60% | 89,000 | 0 | 0 |
18.20
19
19
|
3 tháng
(2024-08-15) |
0.40 | 2.15% | 95,700 | 400 | 0.0 |
18.20
19
19
|
6 tháng
(2024-05-17) |
0.57 | 3.09% | 348,700 | -8,300 | -0.2 |
18.10
20
19
|
12 tháng
(2023-11-20) |
1.98 | 11.65% | 707,700 | -20,500 | -0.4 |
17.02
20
19
|
24 tháng
(2022-11-24) |
3.64 | 23.66% | 2,271,919 | 57,970 | 1.3 |
14.93
20.31
19
|
36 tháng
(2021-11-29) |
2.83 | 17.54% | 3,930,367 | 166,330 | 3.3 |
12.84
20.31
19
|
60 tháng
(2019-12-10) |
4.55 | 31.53% | 7,923,624 | 374,870 | 7.7 |
12.28
25.99
19
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/11/2018 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
09/11/2018 |
12.29
|
2,100 | 13.36 | 13.36 | 12.29 | 0 | 0 | 0 | |
08/11/2018 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
07/11/2018 |
13.36
|
11,900 | 13.09 | 13.36 | 12.83 | 0 | 200 | -0.0 | |
06/11/2018 |
13.09
|
300 | 12.93 | 13.09 | 13.09 | 0 | 0 | 0 | |
05/11/2018 |
12.93
|
200 | 12.93 | 12.93 | 12.93 | 0 | 0 | 0 | |
02/11/2018 |
12.93
|
1,300 | 12.83 | 12.93 | 12.93 | 0 | 0 | 0 | |
01/11/2018 |
12.83
|
200 | 12.83 | 12.83 | 12.83 | 200 | 0 | 0.0 | |
31/10/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
31/10/2018 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
30/10/2018 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
29/10/2018 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
26/10/2018 |
12.83
|
310 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
25/10/2018 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
24/10/2018 |
12.83
|
10,100 | 12.07 | 12.83 | 12.07 | 0 | 0 | 0 | |
23/10/2018 |
12.07
|
200 | 12.07 | 12.57 | 12.07 | 0 | 0 | 0 | |
22/10/2018 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
19/10/2018 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
18/10/2018 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
17/10/2018 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
16/10/2018 |
12.07
|
80 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
15/10/2018 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
12/10/2018 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
11/10/2018 |
12.07
|
500 | 12.07 | 12.07 | 12.07 | 0 | 500 | -0.0 | |
10/10/2018 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
09/10/2018 |
12.07
|
2,080 | 12.32 | 12.32 | 12.07 | 0 | 0 | 0 | |
08/10/2018 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
05/10/2018 |
12.32
|
200 | 12.37 | 12.37 | 12.17 | 0 | 0 | 0 | |
04/10/2018 |
12.37
|
35 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
03/10/2018 |
12.37
|
600 | 12.47 | 12.47 | 12.32 | 0 | 0 | 0 | |
02/10/2018 |
12.47
|
0 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
01/10/2018 |
12.47
|
135 | 11.37 | 12.47 | 12.47 | 0 | 0 | 0 | |
28/09/2018 |
11.37
|
1,000 | 11.37 | 11.47 | 11.37 | 0 | 1,000 | -0.0 | |
27/09/2018 |
11.37
|
100 | 12.57 | 12.57 | 11.37 | 0 | 100 | -0.0 | |
26/09/2018 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
25/09/2018 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
24/09/2018 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
21/09/2018 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
20/09/2018 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
19/09/2018 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
18/09/2018 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
17/09/2018 |
12.57
|
400 | 13.33 | 13.33 | 12.57 | 0 | 400 | -0.0 | |
14/09/2018 |
13.33
|
5,000 | 12.83 | 13.33 | 13.33 | 0 | 0 | 0 | |
13/09/2018 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
12/09/2018 |
12.83
|
21 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
11/09/2018 |
12.83
|
500 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
10/09/2018 |
12.83
|
510 | 13.08 | 13.08 | 12.83 | 0 | 0 | 0 | |
07/09/2018 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
06/09/2018 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
05/09/2018 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
04/09/2018 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
31/08/2018 |
13.08
|
5,000 | 12.73 | 13.08 | 13.08 | 0 | 0 | 0 | |
30/08/2018 |
12.73
|
100 | 11.57 | 12.73 | 12.73 | 0 | 0 | 0 | |
29/08/2018 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
28/08/2018 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
27/08/2018 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
24/08/2018 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
23/08/2018 |
11.57
|
2,400 | 11.62 | 12.78 | 11.57 | 100 | 0 | 0.0 | |
22/08/2018 |
11.62
|
100 | 12.57 | 12.57 | 11.62 | 0 | 0 | 0 | |
21/08/2018 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
20/08/2018 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
17/08/2018 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
16/08/2018 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
15/08/2018 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
14/08/2018 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
13/08/2018 |
12.57
|
300 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
10/08/2018 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
09/08/2018 |
12.57
|
1,004 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
08/08/2018 |
12.57
|
1,020 | 12.83 | 12.83 | 12.57 | 0 | 0 | 0 | |
07/08/2018 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
06/08/2018 |
12.83
|
60 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
03/08/2018 |
12.83
|
600 | 12.83 | 12.83 | 11.82 | 500 | 0 | 0.0 | |
02/08/2018 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
01/08/2018 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
31/07/2018 |
12.83
|
400 | 12.57 | 12.83 | 12.83 | 400 | 0 | 0.0 | |
30/07/2018 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
27/07/2018 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
26/07/2018 |
12.57
|
200 | 12.57 | 12.57 | 12.57 | 200 | 0 | 0.0 | |
25/07/2018 |
12.57
|
200 | 11.72 | 12.57 | 12.57 | 200 | 0 | 0.0 | |
24/07/2018 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 | |
23/07/2018 |
11.72
|
100 | 11.62 | 11.72 | 11.72 | 0 | 0 | 0 | |
20/07/2018 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
19/07/2018 |
11.62
|
100 | 10.61 | 11.62 | 11.62 | 0 | 0 | 0 | |
18/07/2018 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
17/07/2018 |
10.61
|
300 | 11.77 | 11.77 | 10.61 | 0 | 300 | -0.0 | |
16/07/2018 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
13/07/2018 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
12/07/2018 |
11.77
|
1,000 | 13.08 | 13.08 | 11.77 | 0 | 0 | 0 | |
11/07/2018 |
13.08
|
3,000 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
10/07/2018 |
13.08
|
2,500 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
09/07/2018 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
06/07/2018 |
13.08
|
80 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
05/07/2018 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
04/07/2018 |
13.08
|
1,400 | 12.57 | 13.08 | 12.57 | 0 | 0 | 0 | |
03/07/2018 |
12.57
|
1,900 | 13.38 | 13.38 | 12.57 | 0 | 0 | 0 | |
02/07/2018 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 | |
29/06/2018 |
13.38
|
100 | 12.17 | 13.38 | 13.38 | 0 | 0 | 0 | |
28/06/2018 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
27/06/2018 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
26/06/2018 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
25/06/2018 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 |