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) |
13.50 | 43.69% | 8,182,900 | 287,100 | 10.4 |
30.90
49.25
44.40
|
2 tháng
(2024-07-22) |
15.45 | 53.37% | 11,113,800 | 296,300 | 10.6 |
25.50
49.25
44.40
|
3 tháng
(2024-06-21) |
13.45 | 43.46% | 15,194,400 | 321,500 | 11.4 |
25.50
49.25
44.40
|
6 tháng
(2024-03-25) |
23.70 | 114.49% | 22,655,100 | 325,200 | 11.5 |
19.70
49.25
44.40
|
12 tháng
(2023-09-25) |
24.79 | 126.45% | 27,544,500 | 325,800 | 11.5 |
16.80
49.25
44.40
|
24 tháng
(2022-09-30) |
26.46 | 147.47% | 40,081,400 | 330,595 | 11.1 |
10.23
49.25
44.40
|
36 tháng
(2021-10-05) |
24.69 | 125.30% | 69,840,400 | 332,395 | 11.9 |
10.23
49.25
44.40
|
60 tháng
(2019-10-16) |
33.79 | 318.41% | 84,683,180 | 328,105 | 11.9 |
8.66
49.25
44.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
18/09/2018 |
12.78
|
1,090 | 12.33 | 12.78 | 12.33 | 0 | 0 | 0 | |
17/09/2018 |
12.33
|
1,590 | 12.54 | 12.60 | 12.33 | 0 | 0 | 0 | |
14/09/2018 |
12.54
|
3,630 | 12.54 | 12.66 | 12.54 | 0 | 0 | 0 | |
13/09/2018 |
12.54
|
740 | 12.84 | 12.84 | 12.54 | 0 | 0 | 0 | |
12/09/2018 |
12.84
|
980 | 12.42 | 12.84 | 12.51 | 240 | 450 | -0.0 | |
11/09/2018 |
12.42
|
4,300 | 12.78 | 12.84 | 12.42 | 0 | 0 | 0 | |
10/09/2018 |
12.78
|
1,000 | 12.72 | 12.78 | 12.78 | 0 | 0 | 0 | |
07/09/2018 |
12.72
|
510 | 12.78 | 12.78 | 12.24 | 0 | 0 | 0 | |
06/09/2018 |
12.78
|
510 | 12.84 | 12.84 | 12.09 | 0 | 0 | 0 | |
05/09/2018 |
12.84
|
1,640 | 12.84 | 12.84 | 12.54 | 0 | 0 | 0 | |
04/09/2018 |
12.84
|
2,470 | 13.02 | 13.02 | 12.54 | 0 | 390 | -0.0 | |
31/08/2018 |
13.02
|
1,340 | 12.30 | 13.08 | 11.46 | 0 | 0 | 0 | |
30/08/2018 |
12.30
|
3,760 | 12.42 | 12.54 | 12.30 | 0 | 0 | 0 | |
29/08/2018 |
12.42
|
3,380 | 12.54 | 13.08 | 12.42 | 0 | 0 | 0 | |
28/08/2018 |
12.54
|
1,720 | 13.08 | 13.08 | 12.54 | 100 | 0 | 0.0 | |
27/08/2018 |
13.08
|
110 | 13.08 | 13.08 | 12.42 | 0 | 0 | 0 | |
24/08/2018 |
13.08
|
1,100 | 13.08 | 13.08 | 13.02 | 0 | 60 | -0.0 | |
23/08/2018 |
13.08
|
20 | 13.08 | 13.08 | 12.54 | 0 | 0 | 0 | |
22/08/2018 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
21/08/2018 |
13.08
|
3,050 | 13.05 | 13.08 | 12.54 | 0 | 0 | 0 | |
20/08/2018 |
13.05
|
1,100 | 12.54 | 13.05 | 12.54 | 0 | 0 | 0 | |
17/08/2018 |
12.54
|
800 | 13.14 | 13.14 | 12.42 | 500 | 0 | 0.0 | |
16/08/2018 |
13.14
|
8,200 | 12.57 | 13.20 | 12.54 | 0 | 0 | 0 | |
15/08/2018 |
12.57
|
880 | 13.25 | 13.25 | 12.57 | 0 | 0 | 0 | |
14/08/2018 |
13.25
|
20 | 13.37 | 13.37 | 12.84 | 0 | 0 | 0 | |
13/08/2018 |
13.37
|
40 | 13.43 | 13.43 | 12.57 | 0 | 0 | 0 | |
10/08/2018 |
13.43
|
1,650 | 13.73 | 13.73 | 12.78 | 0 | 0 | 0 | |
09/08/2018 |
13.73
|
1,020 | 13.67 | 13.73 | 12.90 | 0 | 0 | 0 | |
08/08/2018 |
13.67
|
10 | 13.14 | 13.67 | 13.67 | 0 | 0 | 0 | |
07/08/2018 |
13.14
|
1,820 | 14.03 | 14.03 | 13.14 | 0 | 40 | -0.0 | |
06/08/2018 |
14.03
|
460 | 13.31 | 14.03 | 14.03 | 0 | 0 | 0 | |
03/08/2018 |
13.31
|
50 | 12.60 | 13.31 | 13.31 | 0 | 0 | 0 | |
02/08/2018 |
12.60
|
110 | 13.43 | 13.43 | 12.60 | 0 | 0 | 0 | |
01/08/2018 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
31/07/2018 |
13.43
|
700 | 13.61 | 13.61 | 13.14 | 0 | 0 | 0 | |
30/07/2018 |
13.61
|
500 | 14.03 | 14.03 | 13.61 | 0 | 0 | 0 | |
27/07/2018 |
14.03
|
9,430 | 13.14 | 14.03 | 12.84 | 0 | 0 | 0 | |
26/07/2018 |
13.14
|
400 | 13.73 | 13.73 | 13.14 | 0 | 0 | 0 | |
25/07/2018 |
13.73
|
650 | 13.43 | 14.33 | 13.14 | 0 | 0 | 0 | |
24/07/2018 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
23/07/2018 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
20/07/2018 |
13.43
|
20 | 13.43 | 13.43 | 12.54 | 0 | 0 | 0 | |
19/07/2018: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 1/0.15 (Volume + 15%, Ratio=0.15) | |||||||||
19/07/2018 |
13.43
|
8,610 | 12.67 | 13.43 | 12.00 | 0 | 2,550 | -0.1 | |
18/07/2018 |
12.67
|
630 | 12.52 | 12.72 | 11.70 | 0 | 0 | 0 | |
17/07/2018 |
12.52
|
570 | 12.72 | 12.72 | 12.47 | 140 | 0 | 0.0 | |
16/07/2018 |
12.72
|
3,500 | 12.97 | 13.22 | 12.47 | 2,860 | 0 | 0.1 | |
13/07/2018 |
12.97
|
510 | 12.67 | 12.97 | 11.82 | 0 | 10 | -0.0 | |
12/07/2018 |
12.67
|
60 | 11.92 | 12.67 | 11.92 | 0 | 0 | 0 | |
11/07/2018 |
11.92
|
130 | 11.67 | 11.92 | 11.92 | 0 | 0 | 0 | |
10/07/2018 |
11.67
|
3,690 | 11.70 | 11.70 | 11.42 | 0 | 0 | 0 | |
09/07/2018 |
11.70
|
970 | 11.72 | 11.72 | 11.57 | 0 | 0 | 0 | |
06/07/2018 |
11.72
|
260 | 11.47 | 11.80 | 11.72 | 0 | 0 | 0 | |
05/07/2018 |
11.47
|
220 | 11.47 | 12.17 | 11.47 | 0 | 0 | 0 | |
04/07/2018 |
11.47
|
4,000 | 11.82 | 11.82 | 11.05 | 0 | 0 | 0 | |
03/07/2018 |
11.82
|
6,560 | 11.47 | 11.82 | 11.42 | 0 | 0 | 0 | |
02/07/2018 |
11.47
|
5,720 | 11.57 | 11.57 | 10.97 | 0 | 0 | 0 | |
29/06/2018 |
11.57
|
1,910 | 11.52 | 12.27 | 10.97 | 0 | 0 | 0 | |
28/06/2018 |
11.52
|
10,830 | 12.19 | 12.19 | 11.47 | 0 | 0 | 0 | |
27/06/2018 |
12.19
|
590 | 11.47 | 12.24 | 11.97 | 0 | 0 | 0 | |
26/06/2018 |
11.47
|
4,280 | 11.97 | 11.97 | 11.47 | 10 | 0 | 0.0 | |
25/06/2018 |
11.97
|
3,350 | 12.02 | 12.02 | 11.72 | 0 | 0 | 0 | |
22/06/2018 |
12.02
|
7,200 | 12.02 | 12.02 | 11.97 | 0 | 0 | 0 | |
21/06/2018 |
12.02
|
1,040 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
20/06/2018 |
12.02
|
1,170 | 12.44 | 12.77 | 11.97 | 0 | 0 | 0 | |
19/06/2018 |
12.44
|
220 | 12.07 | 12.44 | 11.97 | 0 | 0 | 0 | |
18/06/2018 |
12.07
|
320 | 12.02 | 12.82 | 12.07 | 0 | 0 | 0 | |
15/06/2018 |
12.02
|
1,500 | 12.49 | 12.49 | 11.75 | 0 | 0 | 0 | |
14/06/2018 |
12.49
|
200 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 | |
13/06/2018 |
12.49
|
70 | 13.42 | 13.42 | 12.49 | 0 | 0 | 0 | |
12/06/2018 |
13.42
|
50 | 13.44 | 13.44 | 13.42 | 0 | 0 | 0 | |
11/06/2018 |
13.44
|
0 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 | |
08/06/2018 |
13.44
|
680 | 13.22 | 13.47 | 12.29 | 0 | 0 | 0 | |
07/06/2018 |
13.22
|
580 | 12.87 | 13.22 | 12.47 | 0 | 0 | 0 | |
06/06/2018 |
12.87
|
2,150 | 12.94 | 12.94 | 12.22 | 0 | 0 | 0 | |
05/06/2018 |
12.94
|
10 | 12.12 | 12.94 | 12.94 | 0 | 0 | 0 | |
04/06/2018 |
12.12
|
1,170 | 12.97 | 12.97 | 12.07 | 0 | 0 | 0 | |
01/06/2018 |
12.97
|
4,150 | 13.39 | 13.39 | 12.47 | 0 | 0 | 0 | |
31/05/2018 |
13.39
|
10 | 13.17 | 13.39 | 13.39 | 0 | 0 | 0 | |
30/05/2018 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
29/05/2018 |
13.17
|
320 | 12.79 | 13.17 | 11.97 | 0 | 0 | 0 | |
28/05/2018 |
12.79
|
3,850 | 12.22 | 12.97 | 11.47 | 0 | 0 | 0 | |
25/05/2018 |
12.22
|
50 | 12.74 | 12.74 | 12.22 | 0 | 0 | 0 | |
24/05/2018 |
12.74
|
1,090 | 12.22 | 12.92 | 12.02 | 0 | 0 | 0 | |
23/05/2018 |
12.22
|
110 | 12.97 | 13.47 | 12.22 | 0 | 0 | 0 | |
22/05/2018 |
12.97
|
110 | 12.77 | 13.22 | 12.47 | 0 | 0 | 0 | |
21/05/2018 |
12.77
|
690 | 13.44 | 13.44 | 12.72 | 0 | 0 | 0 | |
18/05/2018 |
13.44
|
720 | 13.42 | 13.44 | 12.67 | 0 | 0 | 0 | |
17/05/2018 |
13.42
|
1,130 | 13.54 | 13.54 | 12.77 | 0 | 0 | 0 | |
16/05/2018 |
13.54
|
10 | 13.34 | 13.54 | 13.54 | 0 | 0 | 0 | |
15/05/2018 |
13.34
|
120 | 13.47 | 13.89 | 12.99 | 0 | 10 | -0.0 | |
14/05/2018 |
13.47
|
2,000 | 13.22 | 13.47 | 12.97 | 0 | 0 | 0 | |
11/05/2018 |
13.22
|
100 | 13.42 | 13.42 | 13.22 | 0 | 0 | 0 | |
10/05/2018 |
13.42
|
460 | 13.57 | 13.57 | 12.67 | 0 | 0 | 0 | |
09/05/2018 |
13.57
|
4,380 | 13.57 | 13.57 | 12.77 | 10 | 0 | 0.0 | |
08/05/2018 |
13.57
|
7,610 | 13.57 | 13.69 | 12.72 | 0 | 3,000 | -0.1 | |
07/05/2018 |
13.57
|
2,010 | 12.97 | 13.69 | 13.57 | 0 | 0 | 0 | |
04/05/2018 |
12.97
|
12,950 | 13.02 | 13.84 | 12.17 | 0 | 0 | 0 | |
03/05/2018 |
13.02
|
6,510 | 13.84 | 13.92 | 13.02 | 0 | 0 | 0 | |
02/05/2018 |
13.84
|
1,040 | 14.21 | 14.21 | 13.47 | 0 | 0 | 0 |