Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-1.50 | -9.58% | 13,711,000 | 42,800 | 0.6 |
13.75
15.70
14.15
|
2 tháng
(2024-07-22) |
-2.60 | -15.52% | 17,911,800 | 37,700 | 0.4 |
13.75
17.20
14.15
|
3 tháng
(2024-06-20) |
-4.05 | -22.25% | 26,308,100 | 3,068 | -0.3 |
13.75
18.25
14.15
|
6 tháng
(2024-03-22) |
-3.56 | -20.12% | 66,553,100 | 145,526 | 2.3 |
13.75
19.47
14.15
|
12 tháng
(2023-09-25) |
-0.25 | -1.77% | 193,493,300 | 145,926 | 3.1 |
13.75
21.90
14.15
|
24 tháng
(2022-09-29) |
2.06 | 17.08% | 247,043,100 | 77,616 | 2.5 |
10.06
21.90
14.15
|
36 tháng
(2021-10-04) |
-13.61 | -49.03% | 332,462,700 | 135,616 | 5.5 |
10.06
33.67
14.15
|
60 tháng
(2019-10-15) |
-12.10 | -46.10% | 460,321,247 | -417,669 | -15.6 |
10.06
61.15
14.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2018 |
12.39
|
0 | 13.08 | 12.39 | 12.39 | 0 | 0 | 0 | |
14/09/2018 |
13.08
|
200 | 13.16 | 13.16 | 11.68 | 0 | 0 | 0 | |
13/09/2018 |
13.16
|
0 | 13.13 | 13.16 | 13.16 | 0 | 0 | 0 | |
12/09/2018 |
13.13
|
7,000 | 13.62 | 13.62 | 12.78 | 0 | 0 | 0 | |
11/09/2018 |
13.62
|
7,200 | 12.29 | 13.62 | 11.49 | 0 | 0 | 0 | |
10/09/2018 |
12.29
|
100 | 11.98 | 12.29 | 12.29 | 0 | 0 | 0 | |
07/09/2018 |
11.98
|
500 | 11.98 | 11.98 | 11.49 | 0 | 0 | 0 | |
06/09/2018 |
11.98
|
3,500 | 11.65 | 11.98 | 11.49 | 0 | 0 | 0 | |
05/09/2018 |
11.65
|
1,400 | 12.31 | 12.31 | 11.65 | 0 | 0 | 0 | |
04/09/2018 |
12.31
|
4,600 | 13.46 | 13.46 | 12.21 | 0 | 0 | 0 | |
31/08/2018 |
13.46
|
3,500 | 11.98 | 13.46 | 12.64 | 0 | 0 | 0 | |
30/08/2018 |
11.98
|
500 | 11.49 | 12.64 | 11.98 | 0 | 0 | 0 | |
29/08/2018 |
11.49
|
1,000 | 12.31 | 12.31 | 11.49 | 0 | 0 | 0 | |
28/08/2018 |
12.31
|
8,800 | 12.37 | 12.39 | 11.98 | 0 | 0 | 0 | |
27/08/2018 |
12.37
|
1,000 | 12.37 | 12.37 | 12.36 | 0 | 0 | 0 | |
24/08/2018 |
12.37
|
1,000 | 11.85 | 12.37 | 12.37 | 0 | 0 | 0 | |
23/08/2018 |
11.85
|
500 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 | |
22/08/2018 |
11.85
|
1,000 | 12.31 | 12.31 | 11.85 | 0 | 0 | 0 | |
21/08/2018 |
12.31
|
4,500 | 12.28 | 12.31 | 11.49 | 0 | 0 | 0 | |
20/08/2018 |
12.28
|
0 | 11.98 | 12.28 | 12.28 | 0 | 0 | 0 | |
17/08/2018 |
11.98
|
200 | 12.44 | 12.55 | 11.98 | 0 | 0 | 0 | |
16/08/2018 |
12.44
|
0 | 12.31 | 12.44 | 12.44 | 0 | 0 | 0 | |
15/08/2018 |
12.31
|
2,400 | 12.44 | 12.80 | 12.31 | 0 | 0 | 0 | |
14/08/2018 |
12.44
|
0 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 | |
13/08/2018 |
12.44
|
0 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 | |
10/08/2018 |
12.44
|
100 | 11.49 | 12.44 | 12.44 | 0 | 0 | 0 | |
09/08/2018 |
11.49
|
1,000 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
08/08/2018 |
11.49
|
4,300 | 12.72 | 12.72 | 11.49 | 0 | 0 | 0 | |
07/08/2018 |
12.72
|
0 | 12.80 | 12.72 | 12.72 | 0 | 0 | 0 | |
06/08/2018 |
12.80
|
200 | 11.50 | 12.80 | 12.64 | 0 | 0 | 0 | |
03/08/2018 |
11.50
|
100 | 13.18 | 13.18 | 11.50 | 0 | 0 | 0 | |
02/08/2018 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
01/08/2018 |
13.18
|
0 | 13.79 | 13.18 | 13.18 | 0 | 0 | 0 | |
31/07/2018 |
13.79
|
200 | 12.64 | 13.79 | 12.55 | 0 | 0 | 0 | |
30/07/2018 |
12.64
|
3,000 | 12.64 | 12.64 | 12.54 | 0 | 0 | 0 | |
27/07/2018 |
12.64
|
1,000 | 12.46 | 12.64 | 12.64 | 0 | 0 | 0 | |
26/07/2018 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
25/07/2018 |
12.46
|
100 | 12.47 | 12.47 | 12.46 | 0 | 0 | 0 | |
24/07/2018 |
12.47
|
0 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
23/07/2018 |
12.47
|
0 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
20/07/2018 |
12.47
|
0 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
19/07/2018 |
12.47
|
0 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
18/07/2018 |
12.47
|
0 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
17/07/2018 |
12.47
|
100 | 11.49 | 12.47 | 12.47 | 0 | 0 | 0 | |
16/07/2018 |
11.49
|
2,000 | 12.54 | 12.54 | 11.49 | 0 | 0 | 0 | |
13/07/2018 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 | |
12/07/2018 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 | |
11/07/2018 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 | |
10/07/2018 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 | |
09/07/2018 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 | |
06/07/2018 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 | |
05/07/2018 |
12.54
|
0 | 13.24 | 12.54 | 12.54 | 0 | 0 | 0 | |
04/07/2018 |
13.24
|
400 | 13.18 | 13.24 | 12.31 | 0 | 0 | 0 | |
03/07/2018 |
13.18
|
100 | 12.31 | 13.18 | 13.18 | 0 | 0 | 0 | |
02/07/2018 |
12.31
|
100 | 13.95 | 13.95 | 12.31 | 0 | 0 | 0 | |
29/06/2018 |
13.95
|
18,400 | 12.78 | 13.95 | 13.13 | 0 | 0 | 0 | |
28/06/2018 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
27/06/2018 |
12.78
|
0 | 12.80 | 12.78 | 12.78 | 0 | 0 | 0 | |
26/06/2018 |
12.80
|
400 | 13.05 | 13.05 | 12.77 | 0 | 0 | 0 | |
25/06/2018 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
22/06/2018 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
21/06/2018 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
20/06/2018 |
13.05
|
500 | 11.98 | 13.05 | 13.05 | 0 | 0 | 0 | |
19/06/2018 |
11.98
|
400 | 12.92 | 12.92 | 11.98 | 0 | 0 | 0 | |
18/06/2018 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 | |
15/06/2018 |
12.92
|
0 | 13.29 | 12.92 | 12.92 | 0 | 0 | 0 | |
14/06/2018 |
13.29
|
1,500 | 13.95 | 13.95 | 11.91 | 0 | 0 | 0 | |
13/06/2018 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
12/06/2018 |
13.95
|
1,000 | 13.46 | 13.95 | 13.95 | 0 | 0 | 0 | |
11/06/2018 |
13.46
|
0 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 | |
08/06/2018 |
13.46
|
100 | 13.62 | 13.62 | 13.46 | 0 | 0 | 0 | |
07/06/2018 |
13.62
|
3,400 | 11.98 | 13.62 | 11.95 | 0 | 0 | 0 | |
06/06/2018 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
05/06/2018 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
04/06/2018 |
11.98
|
100 | 12.62 | 12.62 | 11.98 | 0 | 0 | 0 | |
01/06/2018 |
12.62
|
2,000 | 12.62 | 12.62 | 12.60 | 0 | 0 | 0 | |
31/05/2018 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 | |
30/05/2018 |
12.62
|
1,500 | 12.72 | 12.72 | 12.62 | 0 | 0 | 0 | |
29/05/2018 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
28/05/2018 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
25/05/2018 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
24/05/2018 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
23/05/2018: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
23/05/2018 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
22/05/2018 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
21/05/2018 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
18/05/2018 |
12.72
|
0 | 12.80 | 12.72 | 12.72 | 0 | 0 | 0 | |
17/05/2018 |
12.80
|
2,000 | 11.81 | 12.80 | 12.62 | 0 | 0 | 0 | |
16/05/2018 |
11.81
|
800 | 12.22 | 12.22 | 11.79 | 0 | 0 | 0 | |
15/05/2018 |
12.22
|
200 | 12.57 | 12.57 | 12.22 | 0 | 0 | 0 | |
14/05/2018 |
12.57
|
300 | 12.94 | 12.94 | 9.76 | 0 | 0 | 0 | |
11/05/2018 |
12.94
|
200 | 11.34 | 12.94 | 9.66 | 0 | 0 | 0 | |
10/05/2018 |
11.34
|
600 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
09/05/2018 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
08/05/2018 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
07/05/2018 |
11.34
|
1,000 | 13.28 | 13.28 | 11.34 | 0 | 0 | 0 | |
04/05/2018 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
03/05/2018 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
02/05/2018 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
27/04/2018 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
26/04/2018 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 |