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) |
-2.35 | -7.39% | 40,700 | -1,000 | -0.0 |
28.10
32.50
29.40
|
2 tháng
(2024-07-22) |
-3.10 | -9.53% | 55,100 | -2,700 | -0.1 |
26.60
32.59
29.40
|
3 tháng
(2024-06-21) |
0.56 | 1.93% | 65,400 | -3,000 | -0.1 |
26.60
32.59
29.40
|
6 tháng
(2024-03-25) |
5.99 | 25.57% | 96,500 | -6,700 | -0.2 |
23.41
32.59
29.40
|
12 tháng
(2023-09-25) |
4.96 | 20.28% | 123,500 | -18,900 | -0.5 |
21.91
32.59
29.40
|
24 tháng
(2022-09-30) |
4.42 | 17.70% | 164,806 | -20,700 | -0.5 |
20.02
32.59
29.40
|
36 tháng
(2021-10-05) |
7.06 | 31.62% | 477,327 | 39,500 | 1.2 |
20.02
32.59
29.40
|
60 tháng
(2019-10-16) |
6.12 | 26.28% | 972,869 | 146,050 | 4.2 |
15.66
32.59
29.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2018 |
14.25
|
200 | 13.96 | 14.25 | 14.25 | 0 | 0 | 0 | |
17/09/2018 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 | |
14/09/2018 |
13.96
|
3,620 | 14.02 | 14.02 | 13.96 | 0 | 0 | 0 | |
13/09/2018 |
14.02
|
200 | 14.19 | 14.54 | 14.02 | 0 | 0 | 0 | |
12/09/2018 |
14.19
|
900 | 13.96 | 14.25 | 13.96 | 0 | 0 | 0 | |
11/09/2018 |
13.96
|
840 | 14.25 | 14.72 | 13.96 | 0 | 0 | 0 | |
10/09/2018 |
14.25
|
300 | 13.67 | 14.25 | 14.19 | 0 | 0 | 0 | |
07/09/2018 |
13.67
|
130 | 13.56 | 13.67 | 13.67 | 0 | 0 | 0 | |
06/09/2018 |
13.56
|
350 | 13.96 | 14.19 | 13.56 | 0 | 0 | 0 | |
05/09/2018 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 | |
04/09/2018 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 | |
31/08/2018 |
13.96
|
2,029 | 14.25 | 14.25 | 13.96 | 0 | 0 | 0 | |
30/08/2018 |
14.25
|
900 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
29/08/2018 |
14.25
|
200 | 13.96 | 14.25 | 14.25 | 0 | 0 | 0 | |
28/08/2018 |
13.96
|
3,400 | 13.15 | 13.96 | 13.96 | 0 | 0 | 0 | |
27/08/2018 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
24/08/2018 |
13.15
|
2,000 | 13.09 | 13.15 | 13.15 | 0 | 0 | 0 | |
23/08/2018 |
13.09
|
500 | 13.09 | 13.38 | 13.09 | 0 | 0 | 0 | |
22/08/2018 |
13.09
|
600 | 13.61 | 13.61 | 13.09 | 0 | 0 | 0 | |
21/08/2018 |
13.61
|
390 | 13.96 | 13.96 | 13.09 | 100 | 0 | 0.0 | |
20/08/2018 |
13.96
|
700 | 13.38 | 13.96 | 12.92 | 700 | 0 | 0.0 | |
17/08/2018 |
13.38
|
5,120 | 13.67 | 13.90 | 12.86 | 5,000 | 0 | 0.1 | |
16/08/2018 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
15/08/2018 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
14/08/2018 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
13/08/2018 |
13.67
|
1,000 | 13.67 | 13.67 | 13.61 | 0 | 0 | 0 | |
10/08/2018 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
09/08/2018 |
13.67
|
100 | 13.09 | 13.67 | 13.67 | 100 | 0 | 0.0 | |
08/08/2018 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
07/08/2018 |
13.09
|
2,200 | 12.57 | 13.09 | 13.03 | 0 | 0 | 0 | |
06/08/2018 |
12.57
|
100 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
03/08/2018 |
12.57
|
200 | 12.97 | 12.97 | 12.57 | 0 | 0 | 0 | |
02/08/2018 |
12.97
|
100 | 13.03 | 13.03 | 12.97 | 0 | 0 | 0 | |
01/08/2018 |
13.03
|
100 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
31/07/2018 |
13.03
|
400 | 12.57 | 13.03 | 13.03 | 0 | 0 | 0 | |
30/07/2018 |
12.57
|
800 | 12.97 | 12.97 | 12.33 | 100 | 0 | 0.0 | |
27/07/2018 |
12.97
|
100 | 12.33 | 12.97 | 12.97 | 100 | 0 | 0.0 | |
26/07/2018 |
12.33
|
1,000 | 12.97 | 12.97 | 12.33 | 0 | 0 | 0 | |
25/07/2018 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
24/07/2018 |
12.97
|
100 | 12.22 | 12.97 | 12.97 | 100 | 0 | 0.0 | |
23/07/2018 |
12.22
|
700 | 12.97 | 12.97 | 12.22 | 500 | 0 | 0.0 | |
20/07/2018 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
19/07/2018 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
18/07/2018 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
17/07/2018 |
12.97
|
100 | 12.28 | 12.97 | 12.97 | 100 | 0 | 0.0 | |
16/07/2018 |
12.28
|
300 | 12.51 | 12.51 | 12.28 | 0 | 0 | 0 | |
13/07/2018 |
12.51
|
2,100 | 13.03 | 13.03 | 12.51 | 100 | 0 | 0.0 | |
12/07/2018 |
13.03
|
100 | 12.28 | 13.03 | 13.03 | 100 | 0 | 0.0 | |
11/07/2018 |
12.28
|
200 | 13.26 | 13.26 | 12.28 | 0 | 0 | 0 | |
10/07/2018 |
13.26
|
300 | 12.33 | 13.26 | 12.80 | 300 | 0 | 0.0 | |
09/07/2018 |
12.33
|
500 | 13.38 | 13.38 | 12.33 | 0 | 0 | 0 | |
06/07/2018 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 | |
05/07/2018 |
13.38
|
100 | 12.57 | 13.38 | 13.38 | 100 | 0 | 0.0 | |
04/07/2018 |
12.57
|
2,000 | 12.04 | 12.57 | 12.57 | 100 | 0 | 0.0 | |
03/07/2018 |
12.04
|
1,710 | 12.22 | 12.22 | 12.04 | 0 | 0 | 0 | |
02/07/2018 |
12.22
|
2,000 | 13.09 | 13.09 | 11.98 | 300 | 0 | 0.0 | |
29/06/2018 |
13.09
|
600 | 12.22 | 13.09 | 12.16 | 100 | 0 | 0.0 | |
28/06/2018 |
12.22
|
5,310 | 11.98 | 12.68 | 11.81 | 0 | 0 | 0 | |
27/06/2018 |
11.98
|
1,100 | 12.10 | 12.10 | 11.81 | 0 | 0 | 0 | |
26/06/2018 |
12.10
|
800 | 12.57 | 12.57 | 11.93 | 300 | 0 | 0.0 | |
25/06/2018 |
12.57
|
500 | 12.74 | 12.74 | 11.69 | 0 | 0 | 0 | |
22/06/2018 |
12.74
|
117 | 11.69 | 12.74 | 12.74 | 100 | 0 | 0.0 | |
21/06/2018 |
11.69
|
2,800 | 11.81 | 11.81 | 11.23 | 0 | 0 | 0 | |
20/06/2018: Cổ tức tiền mặt tỉ lệ: 18% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30) | |||||||||
20/06/2018 |
11.81
|
5,000 | 12.89 | 13.38 | 11.75 | 3,000 | 0 | 0.1 | |
19/06/2018 |
12.89
|
16,120 | 13.27 | 13.27 | 12.64 | 300 | 0 | 0.0 | |
18/06/2018 |
13.27
|
10,600 | 13.27 | 13.31 | 13.18 | 0 | 0 | 0 | |
15/06/2018 |
13.27
|
2,700 | 13.14 | 13.48 | 12.80 | 100 | 0 | 0.0 | |
14/06/2018 |
13.14
|
15,000 | 13.06 | 13.69 | 13.06 | 0 | 0 | 0 | |
13/06/2018 |
13.06
|
3,400 | 13.06 | 13.27 | 12.85 | 0 | 0 | 0 | |
12/06/2018 |
13.06
|
1,400 | 13.27 | 13.27 | 12.85 | 300 | 0 | 0.0 | |
11/06/2018 |
13.27
|
13,100 | 12.64 | 13.27 | 12.64 | 0 | 11,000 | -0.3 | |
08/06/2018 |
12.64
|
6,200 | 12.64 | 12.76 | 12.64 | 0 | 5,200 | -0.2 | |
07/06/2018 |
12.64
|
1,800 | 12.64 | 12.64 | 12.51 | 300 | 0 | 0.0 | |
06/06/2018 |
12.64
|
9,620 | 12.80 | 12.80 | 12.51 | 0 | 0 | 0 | |
05/06/2018 |
12.80
|
1,100 | 12.51 | 12.80 | 12.76 | 0 | 0 | 0 | |
04/06/2018 |
12.51
|
1,500 | 13.48 | 13.48 | 12.47 | 100 | 0 | 0.0 | |
01/06/2018 |
13.48
|
200 | 12.89 | 13.48 | 12.72 | 100 | 0 | 0.0 | |
31/05/2018 |
12.89
|
1,600 | 13.48 | 13.48 | 12.47 | 100 | 0 | 0.0 | |
30/05/2018 |
13.48
|
200 | 13.69 | 13.69 | 12.26 | 0 | 0 | 0 | |
29/05/2018 |
13.69
|
100 | 13.06 | 13.69 | 13.69 | 100 | 0 | 0.0 | |
28/05/2018 |
13.06
|
9,500 | 13.69 | 13.69 | 13.06 | 9,000 | 0 | 0 | |
25/05/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
24/05/2018 |
13.69
|
300 | 13.81 | 13.81 | 13.69 | 0 | 0 | 0 | |
23/05/2018 |
13.81
|
100 | 13.86 | 13.86 | 13.81 | 0 | 0 | 0 | |
22/05/2018 |
13.86
|
500 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 | |
21/05/2018 |
13.86
|
800 | 13.48 | 13.86 | 13.48 | 0 | 0 | 0 | |
18/05/2018 |
13.48
|
1,000 | 13.98 | 13.98 | 13.48 | 0 | 0 | 0 | |
17/05/2018 |
13.98
|
0 | 14.15 | 13.98 | 13.98 | 0 | 0 | 0 | |
16/05/2018 |
14.15
|
800 | 13.69 | 14.15 | 13.90 | 0 | 100 | -0.0 | |
15/05/2018 |
13.69
|
11,200 | 13.90 | 13.90 | 13.27 | 5,200 | 200 | 0.2 | |
14/05/2018 |
13.90
|
1,700 | 13.90 | 14.32 | 13.90 | 1,000 | 0 | 0.0 | |
11/05/2018 |
13.90
|
100 | 13.56 | 13.90 | 13.90 | 100 | 0 | 0.0 | |
10/05/2018 |
13.56
|
600 | 13.48 | 13.56 | 13.48 | 0 | 400 | -0.0 | |
09/05/2018 |
13.48
|
6,000 | 13.98 | 13.98 | 13.27 | 5,000 | 0 | 0.2 | |
08/05/2018 |
13.98
|
100 | 13.94 | 13.98 | 13.98 | 0 | 0 | 0 | |
07/05/2018 |
13.94
|
100 | 14.03 | 14.03 | 13.94 | 0 | 0 | 0 | |
04/05/2018 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
03/05/2018 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
02/05/2018 |
14.03
|
650 | 13.48 | 14.03 | 13.98 | 0 | 0 | 0 | |
27/04/2018 |
13.48
|
2,400 | 13.48 | 13.65 | 13.48 | 0 | 0 | 0 |