Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.60 | -2.57% | 4,500 | 0 | 0 |
20.90
23.35
22.75
|
2 tháng
(2024-07-22) |
1.25 | 5.81% | 15,900 | 0 | 0 |
20.50
23.35
22.75
|
3 tháng
(2024-06-24) |
0.40 | 1.79% | 47,000 | -600 | 0 |
20.25
23.35
22.75
|
6 tháng
(2024-03-25) |
0.75 | 3.41% | 179,100 | -622 | -0.0 |
20
26.20
22.75
|
12 tháng
(2023-09-26) |
5.34 | 30.66% | 323,600 | -6,022 | -0.1 |
15.89
26.20
22.75
|
24 tháng
(2022-10-03) |
3.87 | 20.48% | 477,800 | -11,662 | -1.5 |
13.86
26.20
22.75
|
36 tháng
(2021-10-06) |
1.64 | 7.76% | 862,100 | -20,914 | -5.5 |
13.86
27.29
22.75
|
60 tháng
(2019-10-17) |
7.26 | 46.87% | 1,278,270 | -11,814 | -5.3 |
11.91
27.29
22.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/09/2018 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
07/09/2018 |
14.30
|
20 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
06/09/2018 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
05/09/2018 |
14.30
|
580 | 14.00 | 14.30 | 14.30 | 0 | 0 | 0 | |
04/09/2018 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
31/08/2018 |
14.00
|
180 | 13.12 | 14.00 | 14.00 | 0 | 0 | 0 | |
30/08/2018 |
13.12
|
130 | 14.06 | 14.06 | 13.12 | 100 | 0 | 0.0 | |
29/08/2018 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
28/08/2018 |
14.06
|
240 | 13.77 | 14.06 | 14.06 | 0 | 0 | 0 | |
27/08/2018 |
13.77
|
0 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 | |
24/08/2018 |
13.77
|
0 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 | |
23/08/2018 |
13.77
|
1,000 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 | |
22/08/2018 |
13.77
|
0 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 | |
21/08/2018 |
13.77
|
900 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 | |
20/08/2018 |
13.77
|
20 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 | |
17/08/2018 |
13.77
|
980 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 | |
16/08/2018 |
13.77
|
1,350 | 13.77 | 13.77 | 13.77 | 0 | 330 | -0.0 | |
15/08/2018 |
13.77
|
400 | 14.06 | 14.06 | 13.77 | 0 | 0 | 0 | |
14/08/2018 |
14.06
|
4,400 | 13.77 | 14.06 | 13.92 | 0 | 500 | -0.0 | |
13/08/2018 |
13.77
|
90 | 13.77 | 13.77 | 13.48 | 0 | 40 | -0.0 | |
10/08/2018 |
13.77
|
10,060 | 13.59 | 13.77 | 13.74 | 0 | 0 | 0 | |
09/08/2018 |
13.59
|
5,000 | 13.48 | 13.77 | 13.48 | 0 | 3,730 | -0.1 | |
08/08/2018 |
13.48
|
570 | 13.48 | 13.74 | 13.48 | 0 | 0 | 0 | |
07/08/2018 |
13.48
|
500 | 13.77 | 13.77 | 13.48 | 0 | 0 | 0 | |
06/08/2018 |
13.77
|
0 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 | |
03/08/2018 |
13.77
|
2,190 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 | |
02/08/2018 |
13.77
|
3,890 | 14.00 | 14.00 | 13.77 | 0 | 0 | 0 | |
01/08/2018 |
14.00
|
290 | 13.48 | 14.03 | 13.48 | 0 | 0 | 0 | |
31/07/2018 |
13.48
|
1,310 | 13.74 | 13.74 | 13.48 | 0 | 0 | 0 | |
30/07/2018 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
27/07/2018 |
13.74
|
30 | 12.89 | 13.74 | 13.74 | 0 | 0 | 0 | |
26/07/2018 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
25/07/2018 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
24/07/2018 |
12.89
|
60 | 13.77 | 13.77 | 12.89 | 0 | 0 | 0 | |
23/07/2018 |
13.77
|
370 | 13.48 | 13.77 | 12.71 | 0 | 0 | 0 | |
20/07/2018 |
13.48
|
20 | 12.60 | 13.48 | 12.30 | 0 | 0 | 0 | |
19/07/2018 |
12.60
|
30 | 12.89 | 12.89 | 12.60 | 0 | 0 | 0 | |
18/07/2018 |
12.89
|
760 | 12.30 | 12.89 | 12.66 | 0 | 0 | 0 | |
17/07/2018 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
16/07/2018 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
13/07/2018 |
12.30
|
2,500 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
12/07/2018 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
11/07/2018 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
10/07/2018 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
09/07/2018 |
12.30
|
280 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
06/07/2018 |
12.30
|
230 | 12.33 | 12.33 | 12.30 | 0 | 0 | 0 | |
05/07/2018 |
12.33
|
7,020 | 13.24 | 13.24 | 12.33 | 0 | 0 | 0 | |
04/07/2018 |
13.24
|
23,020 | 13.01 | 13.24 | 12.30 | 0 | 0 | 0 | |
03/07/2018 |
13.01
|
26,160 | 12.83 | 13.01 | 12.30 | 0 | 0 | 0 | |
02/07/2018 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
29/06/2018 |
12.83
|
80 | 12.89 | 12.95 | 12.83 | 0 | 0 | 0 | |
28/06/2018 |
12.89
|
24,620 | 13.12 | 13.12 | 12.25 | 0 | 0 | 0 | |
27/06/2018 |
13.12
|
25,730 | 13.12 | 13.18 | 12.30 | 1,000 | 0 | 0.0 | |
26/06/2018 |
13.12
|
21,650 | 12.60 | 13.18 | 12.30 | 0 | 0 | 0 | |
25/06/2018 |
12.60
|
350 | 12.60 | 12.60 | 12.57 | 0 | 0 | 0 | |
22/06/2018 |
12.60
|
2,270 | 12.30 | 12.60 | 12.30 | 0 | 0 | 0 | |
21/06/2018 |
12.30
|
500 | 12.30 | 12.30 | 12.30 | 0 | 460 | -0.0 | |
20/06/2018 |
12.30
|
130 | 12.60 | 12.77 | 12.30 | 0 | 0 | 0 | |
19/06/2018 |
12.60
|
1,130 | 13.12 | 13.12 | 12.22 | 0 | 0 | 0 | |
18/06/2018 |
13.12
|
60 | 13.12 | 13.12 | 13.12 | 0 | 0 | 0 | |
15/06/2018 |
13.12
|
1,810 | 12.98 | 13.18 | 12.30 | 460 | 0 | 0.0 | |
14/06/2018 |
12.98
|
400 | 13.94 | 13.94 | 12.98 | 0 | 0 | 0 | |
13/06/2018 |
13.94
|
2,070 | 13.04 | 13.94 | 12.13 | 0 | 1,990 | -0.0 | |
12/06/2018 |
13.04
|
4,650 | 13.33 | 13.33 | 12.42 | 0 | 4,640 | -0.1 | |
11/06/2018 |
13.33
|
8,930 | 13.45 | 13.45 | 12.51 | 0 | 8,630 | -0.2 | |
08/06/2018 |
13.45
|
8,580 | 13.18 | 13.45 | 12.89 | 0 | 0 | 0 | |
07/06/2018 |
13.18
|
2,080 | 13.48 | 13.68 | 12.60 | 0 | 0 | 0 | |
06/06/2018 |
13.48
|
1,370 | 14.47 | 14.47 | 13.48 | 0 | 0 | 0 | |
05/06/2018 |
14.47
|
4,550 | 14.12 | 14.53 | 13.15 | 600 | 0 | 0.0 | |
04/06/2018 |
14.12
|
8,490 | 14.06 | 14.41 | 13.10 | 0 | 0 | 0 | |
01/06/2018 |
14.06
|
13,350 | 14.59 | 14.59 | 12.92 | 0 | 0 | 0 | |
31/05/2018 |
14.59
|
0 | 13.89 | 14.59 | 14.59 | 0 | 0 | 0 | |
30/05/2018: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
30/05/2018 |
13.89
|
0 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 | |
29/05/2018 |
13.89
|
0 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 | |
28/05/2018 |
13.89
|
60 | 13.50 | 13.89 | 12.66 | 0 | 0 | 0 | |
25/05/2018 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
24/05/2018 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
23/05/2018 |
13.50
|
100 | 14.50 | 14.50 | 13.50 | 0 | 0 | 0 | |
22/05/2018 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
21/05/2018 |
14.50
|
2,700 | 14.19 | 14.50 | 13.22 | 0 | 2,690 | -0.1 | |
18/05/2018 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
17/05/2018 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
16/05/2018 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
15/05/2018 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
14/05/2018 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
11/05/2018 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
10/05/2018 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
09/05/2018 |
14.19
|
520 | 14.22 | 14.22 | 14.19 | 520 | 0 | 0.0 | |
08/05/2018 |
14.22
|
1,000 | 14.00 | 14.22 | 14.22 | 0 | 0 | 0 | |
07/05/2018 |
14.00
|
330 | 13.11 | 14.00 | 13.11 | 0 | 0 | 0 | |
04/05/2018 |
13.11
|
500 | 13.50 | 13.50 | 13.11 | 0 | 0 | 0 | |
03/05/2018 |
13.50
|
100 | 13.38 | 13.50 | 13.50 | 0 | 0 | 0 | |
02/05/2018 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 | |
27/04/2018 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 | |
26/04/2018 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 | |
24/04/2018 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 | |
23/04/2018 |
13.38
|
60 | 13.11 | 13.38 | 13.11 | 0 | 0 | 0 | |
20/04/2018 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
19/04/2018 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
18/04/2018 |
13.11
|
80 | 13.11 | 13.11 | 13.11 | 80 | 0 | 0.0 |