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) |
0.55 | 5.42% | 44,500 | -200 | -0.0 |
10.05
10.80
10.70
|
2 tháng
(2024-07-22) |
-0.30 | -2.73% | 92,100 | -200 | -0.0 |
10.05
11
10.70
|
3 tháng
(2024-06-21) |
0.05 | 0.47% | 198,000 | 0 | -0.0 |
10.05
11.20
10.70
|
6 tháng
(2024-03-25) |
-0.45 | -4.04% | 471,400 | -688 | -0.0 |
10.05
11.25
10.70
|
12 tháng
(2023-09-25) |
0.80 | 8.08% | 1,655,500 | -6,588 | -0.1 |
9.55
11.25
10.70
|
24 tháng
(2022-09-30) |
-0.82 | -7.10% | 6,515,400 | -31,194 | -0.2 |
9.55
11.71
10.70
|
36 tháng
(2021-10-05) |
-2.59 | -19.48% | 22,676,800 | -77,394 | -0.2 |
9.55
16.44
10.70
|
60 tháng
(2019-10-16) |
6.08 | 131.76% | 54,493,160 | -1,126,914 | -10.5 |
4.17
16.44
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2018 |
13.23
|
140 | 13.20 | 14.10 | 13.23 | 0 | 0 | 0 | |
14/09/2018 |
13.20
|
1,090 | 14.19 | 14.37 | 13.20 | 0 | 70 | -0.0 | |
13/09/2018 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
12/09/2018 |
14.19
|
300 | 14.37 | 14.37 | 14.19 | 0 | 0 | 0 | |
11/09/2018 |
14.37
|
320 | 14.91 | 14.91 | 14.37 | 0 | 0 | 0 | |
10/09/2018 |
14.91
|
10 | 14.37 | 14.91 | 14.91 | 0 | 0 | 0 | |
07/09/2018 |
14.37
|
320 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 | |
06/09/2018 |
14.37
|
180 | 14.67 | 14.67 | 14.37 | 0 | 0 | 0 | |
05/09/2018 |
14.67
|
130 | 14.76 | 14.76 | 14.67 | 0 | 0 | 0 | |
04/09/2018 |
14.76
|
420 | 14.88 | 14.97 | 14.76 | 10 | 0 | 0.0 | |
31/08/2018 |
14.88
|
30 | 14.73 | 15.75 | 14.88 | 0 | 0 | 0 | |
30/08/2018 |
14.73
|
60 | 15.15 | 15.15 | 14.67 | 20 | 0 | 0.0 | |
29/08/2018 |
15.15
|
80 | 15.57 | 15.57 | 14.70 | 0 | 0 | 0 | |
28/08/2018 |
15.57
|
80 | 15.57 | 15.57 | 15.57 | 60 | 0 | 0.0 | |
27/08/2018 |
15.57
|
40 | 14.97 | 15.57 | 14.97 | 0 | 10 | -0.0 | |
24/08/2018 |
14.97
|
8,170 | 15.95 | 15.95 | 14.97 | 300 | 1,530 | -0.0 | |
23/08/2018 |
15.95
|
20 | 15.03 | 15.95 | 14.67 | 0 | 0 | 0 | |
22/08/2018 |
15.03
|
30 | 15.95 | 16.16 | 15.03 | 0 | 0 | 0 | |
21/08/2018 |
15.95
|
350 | 16.40 | 16.40 | 15.27 | 0 | 0 | 0 | |
20/08/2018 |
16.40
|
30 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
17/08/2018 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
16/08/2018 |
16.40
|
1,170 | 16.76 | 16.76 | 15.60 | 0 | 0 | 0 | |
15/08/2018 |
16.76
|
10 | 16.46 | 16.76 | 16.76 | 0 | 0 | 0 | |
14/08/2018 |
16.46
|
1,060 | 16.52 | 16.52 | 15.39 | 0 | 0 | 0 | |
13/08/2018 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 | |
10/08/2018 |
16.52
|
10 | 16.58 | 16.58 | 16.52 | 0 | 0 | 0 | |
09/08/2018 |
16.58
|
170 | 16.64 | 17.00 | 15.51 | 0 | 0 | 0 | |
08/08/2018 |
16.64
|
50 | 16.76 | 16.76 | 16.64 | 0 | 0 | 0 | |
07/08/2018 |
16.76
|
10 | 16.46 | 16.76 | 16.76 | 0 | 10 | -0.0 | |
06/08/2018 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 | |
03/08/2018 |
16.46
|
560 | 16.40 | 16.46 | 15.27 | 0 | 0 | 0 | |
02/08/2018 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
01/08/2018 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
31/07/2018 |
16.40
|
1,600 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
30/07/2018 |
16.40
|
600 | 16.34 | 16.40 | 15.86 | 0 | 0 | 0 | |
27/07/2018 |
16.34
|
10 | 16.28 | 16.34 | 16.34 | 0 | 0 | 0 | |
26/07/2018 |
16.28
|
50 | 15.81 | 16.28 | 16.28 | 0 | 0 | 0 | |
25/07/2018 |
15.81
|
500 | 16.22 | 16.22 | 15.81 | 0 | 0 | 0 | |
24/07/2018 |
16.22
|
200 | 16.28 | 16.28 | 16.22 | 0 | 0 | 0 | |
23/07/2018 |
16.28
|
60 | 16.31 | 16.31 | 16.28 | 0 | 0 | 0 | |
20/07/2018 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
19/07/2018 |
16.31
|
870 | 16.34 | 16.34 | 16.28 | 780 | 0 | 0.0 | |
18/07/2018 |
16.34
|
230 | 16.16 | 16.34 | 15.57 | 0 | 0 | 0 | |
17/07/2018 |
16.16
|
10 | 15.54 | 16.16 | 16.16 | 0 | 0 | 0 | |
16/07/2018 |
15.54
|
50 | 16.43 | 16.43 | 15.54 | 0 | 0 | 0 | |
13/07/2018 |
16.43
|
250 | 16.46 | 16.46 | 16.43 | 0 | 0 | 0 | |
12/07/2018 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 | |
11/07/2018 |
16.46
|
970 | 16.52 | 16.52 | 15.39 | 0 | 0 | 0 | |
10/07/2018 |
16.52
|
1,050 | 16.76 | 16.76 | 16.52 | 0 | 360 | -0.0 | |
09/07/2018 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
06/07/2018 |
16.76
|
10 | 16.76 | 16.76 | 16.76 | 0 | 10 | -0.0 | |
05/07/2018 |
16.76
|
320 | 17.00 | 17.18 | 16.76 | 0 | 0 | 0 | |
04/07/2018 |
17.00
|
400 | 17.18 | 17.18 | 17.00 | 0 | 0 | 0 | |
03/07/2018 |
17.18
|
14,100 | 17.18 | 17.30 | 16.88 | 0 | 0 | 0 | |
02/07/2018 |
17.18
|
7,550 | 17.30 | 17.36 | 17.18 | 100 | 700 | -0.0 | |
29/06/2018 |
17.30
|
11,700 | 17.30 | 17.36 | 17.24 | 0 | 0 | 0 | |
28/06/2018 |
17.30
|
12,060 | 17.30 | 17.36 | 17.27 | 0 | 0 | 0 | |
27/06/2018 |
17.30
|
17,590 | 17.24 | 17.30 | 17.30 | 0 | 0 | 0 | |
26/06/2018 |
17.24
|
2,100 | 17.36 | 17.36 | 17.24 | 0 | 0 | 0 | |
25/06/2018 |
17.36
|
1,280 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
22/06/2018 |
17.36
|
2,100 | 17.48 | 17.48 | 17.36 | 0 | 0 | 0 | |
21/06/2018 |
17.48
|
350 | 17.48 | 17.60 | 17.48 | 0 | 0 | 0 | |
20/06/2018 |
17.48
|
4,350 | 17.54 | 17.60 | 17.48 | 434,000 | 434,000 | 0 | |
19/06/2018 |
17.54
|
5,810 | 17.90 | 17.90 | 17.54 | 0 | 600 | -0.0 | |
18/06/2018 |
17.90
|
2,300 | 18.08 | 18.08 | 17.90 | 0 | 0 | 0 | |
15/06/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
15/06/2018 |
18.08
|
8,900 | 17.42 | 18.26 | 18.02 | 0 | 0 | 0 | |
14/06/2018 |
17.42
|
1,500 | 17.36 | 17.48 | 17.36 | 230 | 0 | 0.0 | |
13/06/2018 |
17.36
|
3,270 | 17.54 | 17.54 | 17.36 | 0 | 1,300 | -0.0 | |
12/06/2018 |
17.54
|
27,410 | 17.54 | 17.59 | 17.51 | 0 | 0 | 0 | |
11/06/2018 |
17.54
|
29,190 | 17.11 | 17.54 | 17.14 | 0 | 3,300 | -0.1 | |
08/06/2018 |
17.11
|
27,760 | 17.22 | 17.25 | 17.11 | 0 | 970 | -0.0 | |
07/06/2018 |
17.22
|
34,250 | 17.34 | 17.34 | 17.19 | 0 | 0 | 0 | |
06/06/2018 |
17.34
|
26,210 | 17.34 | 17.34 | 17.02 | 190 | 0 | 0.0 | |
05/06/2018 |
17.34
|
770 | 17.08 | 17.36 | 17.34 | 0 | 0 | 0 | |
04/06/2018 |
17.08
|
1,030 | 17.36 | 17.36 | 17.08 | 0 | 0 | 0 | |
01/06/2018 |
17.36
|
1,710 | 16.99 | 17.36 | 17.02 | 0 | 0 | 0 | |
31/05/2018 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
30/05/2018 |
16.99
|
28,020 | 17.02 | 17.05 | 16.62 | 0 | 0 | 0 | |
29/05/2018 |
17.02
|
28,230 | 16.97 | 17.08 | 16.88 | 0 | 0 | 0 | |
28/05/2018 |
16.97
|
29,060 | 17.08 | 17.08 | 16.74 | 0 | 0 | 0 | |
25/05/2018 |
17.08
|
23,570 | 17.08 | 17.14 | 16.97 | 0 | 0 | 0 | |
24/05/2018 |
17.08
|
26,860 | 17.05 | 17.19 | 17.08 | 0 | 0 | 0 | |
23/05/2018 |
17.05
|
27,250 | 17.14 | 17.19 | 16.57 | 0 | 0 | 0 | |
22/05/2018 |
17.14
|
28,670 | 17.19 | 17.25 | 17.08 | 0 | 0 | 0 | |
21/05/2018 |
17.19
|
28,610 | 17.02 | 17.25 | 16.85 | 500 | 1,400 | -0.0 | |
18/05/2018 |
17.02
|
28,910 | 17.02 | 17.08 | 16.62 | 0 | 0 | 0 | |
17/05/2018 |
17.02
|
24,170 | 17.08 | 17.08 | 16.97 | 0 | 0 | 0 | |
16/05/2018 |
17.08
|
28,170 | 17.14 | 17.19 | 17.05 | 0 | 0 | 0 | |
15/05/2018 |
17.14
|
28,870 | 16.85 | 17.25 | 17.08 | 0 | 0 | 0 | |
14/05/2018 |
16.85
|
30,230 | 17.11 | 17.11 | 16.85 | 850 | 0 | 0.0 | |
11/05/2018 |
17.11
|
23,100 | 17.11 | 17.14 | 17.05 | 0 | 0 | 0 | |
10/05/2018 |
17.11
|
20,220 | 17.14 | 17.19 | 17.11 | 0 | 0 | 0 | |
09/05/2018 |
17.14
|
30,220 | 17.17 | 17.19 | 17.08 | 0 | 0 | 0 | |
08/05/2018 |
17.17
|
20,290 | 16.82 | 17.76 | 16.57 | 5,680 | 6,550 | -0.0 | |
07/05/2018 |
16.82
|
30,170 | 17.22 | 17.22 | 16.82 | 7,850 | 10,040 | -0.1 | |
04/05/2018 |
17.22
|
9,040 | 17.22 | 17.36 | 17.22 | 0 | 0 | 0 | |
03/05/2018 |
17.22
|
27,050 | 17.19 | 17.36 | 17.19 | 0 | 0 | 0 | |
02/05/2018 |
17.19
|
42,750 | 17.31 | 17.31 | 17.08 | 25,040 | 21,100 | 0.1 | |
27/04/2018 |
17.31
|
8,910 | 17.48 | 17.48 | 17.31 | 0 | 2,310 | -0.1 | |
26/04/2018 |
17.48
|
13,790 | 17.54 | 18.73 | 17.42 | 0 | 5,000 | -0.2 |