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) |
1.40 | 5.47% | 3,000 | 0 | 0 |
25.10
27.40
27
|
2 tháng
(2024-07-22) |
-4 | -12.90% | 68,400 | 0 | 0 |
24
31
27
|
3 tháng
(2024-06-21) |
-1.10 | -3.91% | 79,500 | 0 | 0 |
24
31.50
27
|
6 tháng
(2024-03-25) |
-0.41 | -1.49% | 170,502 | 0 | 0 |
23.35
32.81
27
|
12 tháng
(2023-09-25) |
1.98 | 7.92% | 235,706 | 0 | 0 |
23.16
32.81
27
|
24 tháng
(2022-09-30) |
1.28 | 4.98% | 461,989 | -31,700 | -0.8 |
19.07
32.81
27
|
36 tháng
(2021-10-05) |
1.74 | 6.87% | 858,773 | -65,800 | -1.8 |
19.07
32.81
27
|
60 tháng
(2019-10-16) |
10.61 | 64.73% | 3,539,086 | -2,600 | -0.0 |
15.87
32.81
27
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2018 |
12.45
|
700 | 13.21 | 13.21 | 12.45 | 0 | 0 | 0 | |
17/09/2018 |
13.14
|
3,200 | 12.32 | 13.14 | 12.32 | 0 | 0 | 0 | |
14/09/2018 |
12.32
|
100 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
13/09/2018 |
12.07
|
700 | 14.98 | 14.98 | 12.07 | 0 | 300 | -0.0 | |
12/09/2018 |
13.40
|
100 | 13.40 | 13.40 | 13.40 | 0 | 100 | -0.0 | |
11/09/2018 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
10/09/2018 |
15.74
|
300 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
07/09/2018 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
06/09/2018 |
15.04
|
300 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
05/09/2018 |
13.46
|
3,100 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 | |
04/09/2018 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
31/08/2018 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
30/08/2018 |
15.80
|
11 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
29/08/2018 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
28/08/2018 |
15.80
|
502 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
27/08/2018 |
13.78
|
0 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 | |
24/08/2018 |
13.78
|
700 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 | |
23/08/2018 |
12.01
|
1,900 | 13.65 | 13.65 | 12.01 | 0 | 0 | 0 | |
22/08/2018 |
13.27
|
0 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 | |
21/08/2018 |
13.27
|
0 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 | |
20/08/2018 |
13.27
|
0 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 | |
17/08/2018 |
13.27
|
100 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 | |
16/08/2018 |
15.10
|
400 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
15/08/2018 |
14.72
|
413 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
14/08/2018 |
13.52
|
0 | 13.52 | 13.52 | 13.52 | 0 | 0 | 0 | |
13/08/2018 |
13.52
|
200 | 13.52 | 13.52 | 13.52 | 0 | 0 | 0 | |
10/08/2018 |
12.64
|
1,501 | 14.09 | 14.09 | 12.64 | 0 | 0 | 0 | |
09/08/2018 |
13.46
|
100 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 | |
08/08/2018 |
15.80
|
501 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
07/08/2018 |
13.78
|
0 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 | |
06/08/2018 |
13.78
|
0 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 | |
03/08/2018 |
13.78
|
0 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 | |
02/08/2018 |
13.78
|
0 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 | |
01/08/2018 |
13.78
|
400 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 | |
31/07/2018 |
12.32
|
100 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
30/07/2018 |
13.65
|
100 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
27/07/2018 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
26/07/2018 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
25/07/2018 |
14.09
|
300 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
24/07/2018 |
12.39
|
100 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
23/07/2018 |
14.47
|
200 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 | |
20/07/2018 |
13.65
|
500 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
19/07/2018 |
15.80
|
500 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
18/07/2018 |
18.58
|
0 | 18.58 | 18.58 | 18.58 | 0 | 0 | 0 | |
17/07/2018 |
18.58
|
0 | 18.58 | 18.58 | 18.58 | 0 | 0 | 0 | |
16/07/2018 |
18.58
|
0 | 18.58 | 18.58 | 18.58 | 0 | 0 | 0 | |
13/07/2018 |
18.58
|
500 | 18.58 | 18.58 | 18.58 | 0 | 0 | 0 | |
12/07/2018 |
16.37
|
100 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
11/07/2018 |
13.27
|
700 | 14.72 | 14.72 | 13.27 | 0 | 0 | 0 | |
10/07/2018 |
14.47
|
900 | 13.33 | 14.47 | 13.33 | 0 | 0 | 0 | |
09/07/2018 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
06/07/2018 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
05/07/2018 |
13.40
|
1,000 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
04/07/2018 |
13.52
|
300 | 13.52 | 13.52 | 13.52 | 0 | 0 | 0 | |
03/07/2018 |
13.40
|
1,500 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
02/07/2018 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
29/06/2018 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
28/06/2018 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
27/06/2018 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
26/06/2018 |
13.40
|
900 | 16.94 | 16.94 | 13.40 | 0 | 0 | 0 | |
25/06/2018 |
15.74
|
303 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
22/06/2018: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
22/06/2018 |
13.71
|
1,300 | 15.04 | 15.04 | 13.71 | 0 | 0 | 0 | |
21/06/2018 |
12.70
|
2,000 | 14.88 | 14.88 | 12.70 | 0 | 0 | 0 | |
20/06/2018 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 | |
19/06/2018 |
13.07
|
100 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 | |
18/06/2018 |
15.36
|
500 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 | |
15/06/2018 |
12.70
|
700 | 15.36 | 15.36 | 12.70 | 0 | 0 | 0 | |
14/06/2018 |
13.61
|
700 | 12.16 | 13.61 | 12.16 | 0 | 0 | 0 | |
13/06/2018 |
13.37
|
316 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
12/06/2018 |
15.67
|
500 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 | |
11/06/2018 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
08/06/2018 |
12.16
|
400 | 15.24 | 15.24 | 12.16 | 0 | 0 | 0 | |
07/06/2018 |
13.31
|
1,000 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
06/06/2018 |
15.30
|
500 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
05/06/2018 |
13.31
|
200 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
04/06/2018 |
12.10
|
100 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
01/06/2018 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
31/05/2018 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
30/05/2018 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
29/05/2018 |
13.55
|
3,400 | 17.48 | 17.48 | 13.55 | 0 | 0 | 0 | |
28/05/2018 |
15.91
|
400 | 15.91 | 15.91 | 15.91 | 0 | 0 | 0 | |
25/05/2018 |
13.85
|
0 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 | |
24/05/2018 |
13.85
|
0 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 | |
23/05/2018 |
13.31
|
1,100 | 14.46 | 14.46 | 13.31 | 0 | 0 | 0 | |
22/05/2018 |
12.70
|
3,500 | 12.28 | 12.70 | 12.28 | 0 | 0 | 0 | |
21/05/2018 |
13.85
|
201 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 | |
18/05/2018 |
12.64
|
200 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 | |
17/05/2018 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
16/05/2018 |
12.16
|
4,100 | 12.16 | 12.16 | 12.10 | 0 | 0 | 0 | |
15/05/2018 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
14/05/2018 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
11/05/2018 |
12.10
|
800 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
10/05/2018 |
12.16
|
10,100 | 13.19 | 13.19 | 12.16 | 0 | 0 | 0 | |
09/05/2018 |
12.82
|
1,500 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
08/05/2018 |
12.16
|
206 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
07/05/2018 |
12.64
|
3,000 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 | |
04/05/2018 |
11.01
|
300 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
03/05/2018 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
02/05/2018 |
12.10
|
1,500 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
27/04/2018 |
13.00
|
200 | 13.19 | 13.19 | 13.00 | 0 | 0 | 0 |