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) |
-0.20 | -0.50% | 5,300 | 0 | 0 |
39.70
40
39.80
|
2 tháng
(2024-07-22) |
-0.70 | -1.73% | 9,800 | 0 | 0 |
38.50
40.50
39.80
|
3 tháng
(2024-06-21) |
-0.40 | -1% | 14,300 | 0 | 0 |
38.50
40.70
39.80
|
6 tháng
(2024-03-25) |
3.61 | 9.96% | 20,300 | 0 | 0 |
35
42.86
39.80
|
12 tháng
(2023-09-25) |
-4.01 | -9.16% | 127,471 | 0 | 0 |
31.91
48.29
39.80
|
24 tháng
(2022-09-30) |
4.36 | 12.30% | 151,941 | 0 | 0 |
31.80
48.29
39.80
|
36 tháng
(2021-10-05) |
7.42 | 22.92% | 210,468 | 0 | 0 |
24.87
48.29
39.80
|
60 tháng
(2019-10-16) |
13.99 | 54.18% | 406,656 | 13 | 0.0 |
19.40
48.29
39.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2018 |
20.17
|
0 | 20.17 | 20.17 | 20.17 | 0 | 0 | 0 | |
17/09/2018 |
20.17
|
0 | 20.17 | 20.17 | 20.17 | 0 | 0 | 0 | |
14/09/2018 |
20.17
|
1,000 | 20.17 | 20.17 | 20.17 | 0 | 0 | 0 | |
13/09/2018 |
23.63
|
5,000 | 22.16 | 23.63 | 22.16 | 0 | 0 | 0 | |
12/09/2018 |
20.57
|
0 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 | |
11/09/2018 |
20.57
|
0 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 | |
10/09/2018 |
20.57
|
0 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 | |
07/09/2018 |
20.57
|
0 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 | |
06/09/2018 |
20.57
|
0 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 | |
05/09/2018 |
20.57
|
0 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 | |
04/09/2018 |
20.57
|
0 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 | |
31/08/2018 |
20.57
|
0 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 | |
30/08/2018 |
20.57
|
0 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 | |
29/08/2018 |
20.57
|
0 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 | |
28/08/2018 |
20.57
|
0 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 | |
27/08/2018 |
21.02
|
12,000 | 20.45 | 21.02 | 20.45 | 0 | 0 | 0 | |
24/08/2018 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
23/08/2018 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
22/08/2018 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
21/08/2018 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
20/08/2018 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
17/08/2018 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
16/08/2018 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
15/08/2018 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
14/08/2018 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
13/08/2018 |
20.40
|
1,000 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
10/08/2018 |
17.78
|
100 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 | |
09/08/2018 |
17.78
|
3,200 | 17.04 | 17.78 | 17.04 | 0 | 0 | 0 | |
08/08/2018 |
15.91
|
700 | 14.77 | 15.91 | 14.77 | 0 | 0 | 0 | |
07/08/2018 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
06/08/2018 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
03/08/2018 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
02/08/2018 |
14.20
|
300 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
01/08/2018 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
31/07/2018 |
12.50
|
100 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
30/07/2018 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
27/07/2018 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
26/07/2018 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
25/07/2018 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
24/07/2018 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
23/07/2018 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
20/07/2018 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
19/07/2018 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
18/07/2018 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
17/07/2018 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
16/07/2018 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
13/07/2018 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
12/07/2018 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
11/07/2018 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
10/07/2018 |
10.91
|
400 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
09/07/2018 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
06/07/2018 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
05/07/2018 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
04/07/2018 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
03/07/2018 |
12.78
|
200 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
02/07/2018 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 | |
29/06/2018 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 | |
28/06/2018 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 | |
27/06/2018 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 | |
26/06/2018 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 | |
25/06/2018 |
15.00
|
200 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 | |
22/06/2018 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |
21/06/2018 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |
20/06/2018 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |
19/06/2018 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |
18/06/2018 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |
15/06/2018 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |
14/06/2018 |
17.61
|
4,500 | 17.61 | 18.18 | 17.61 | 0 | 0 | 0 | |
13/06/2018 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
12/06/2018 |
16.14
|
400 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
11/06/2018 |
18.98
|
100 | 18.98 | 18.98 | 18.98 | 0 | 0 | 0 | |
08/06/2018 |
16.53
|
0 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 | |
07/06/2018 |
16.53
|
500 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 | |
06/06/2018 |
16.59
|
2,100 | 16.48 | 21.02 | 16.48 | 0 | 0 | 0 | |
05/06/2018 |
16.82
|
600 | 19.88 | 19.88 | 16.82 | 0 | 0 | 0 | |
04/06/2018 |
18.92
|
0 | 18.92 | 18.92 | 18.92 | 0 | 0 | 0 | |
01/06/2018 |
16.65
|
2,100 | 18.98 | 19.03 | 16.65 | 0 | 0 | 0 | |
31/05/2018 |
18.18
|
2,000 | 18.18 | 18.18 | 13.58 | 0 | 0 | 0 | |
30/05/2018 |
18.52
|
700 | 18.52 | 18.52 | 13.81 | 0 | 0 | 0 | |
29/05/2018 |
16.14
|
100 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
28/05/2018 |
14.03
|
100 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
25/05/2018 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
24/05/2018 |
12.22
|
100 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
23/05/2018 |
12.84
|
300 | 17.10 | 17.10 | 12.84 | 0 | 0 | 0 | |
22/05/2018 |
14.89
|
100 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 | |
21/05/2018 |
17.39
|
100 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 | |
18/05/2018 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
17/05/2018 |
20.40
|
100 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
16/05/2018 |
18.92
|
14,100 | 22.16 | 24.32 | 18.81 | 0 | 0 | 0 | |
15/05/2018: Cổ tức tiền mặt tỉ lệ: 12% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/28 (Volume + 28%, Ratio=0.28) | |||||||||
15/05/2018 |
21.02
|
2,700 | 21.59 | 21.59 | 21.02 | 0 | 0 | 0 | |
14/05/2018 |
23.17
|
15,000 | 22.56 | 23.17 | 17.36 | 0 | 0 | 0 | |
11/05/2018 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |
10/05/2018 |
20.18
|
300 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |
09/05/2018 |
13.45
|
1,500 | 17.88 | 17.88 | 13.45 | 0 | 0 | 0 | |
08/05/2018 |
15.58
|
100 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
07/05/2018 |
13.58
|
100 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
04/05/2018 |
11.84
|
0 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 | |
03/05/2018 |
11.84
|
100 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 | |
02/05/2018 |
13.88
|
3,500 | 10.85 | 13.88 | 10.85 | 0 | 0 | 0 | |
27/04/2018 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 |