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) |
0.20 | 1.89% | 39,500 | -200 | -0.0 |
10.40
11.80
10.80
|
2 tháng
(2024-07-22) |
-1 | -8.47% | 96,300 | -200 | -0.0 |
10.40
12
10.80
|
3 tháng
(2024-06-24) |
-1.70 | -13.60% | 101,900 | -200 | -0.0 |
10.40
12.90
10.80
|
6 tháng
(2024-03-25) |
-0.64 | -5.61% | 132,100 | -200 | -0.0 |
10.40
12.90
10.80
|
12 tháng
(2023-09-26) |
-0.55 | -4.81% | 289,000 | -4,706 | -0.1 |
10.40
18.17
10.80
|
24 tháng
(2022-10-03) |
-0.99 | -8.43% | 1,316,751 | -24,165 | -0.3 |
10.40
18.17
10.80
|
36 tháng
(2021-10-06) |
-4.21 | -28.04% | 1,779,800 | -26,331 | -0.3 |
10.40
18.17
10.80
|
60 tháng
(2019-10-17) |
-1.40 | -11.47% | 1,937,276 | -26,406 | -0.3 |
10.40
19.57
10.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
12.99
|
700 | 12.85 | 12.99 | 12.15 | 0 | 0 | 0 | |
18/09/2018 |
12.85
|
500 | 13.34 | 13.34 | 12.57 | 0 | 0 | 0 | |
17/09/2018 |
13.34
|
412 | 13.27 | 13.34 | 12.29 | 0 | 0 | 0 | |
14/09/2018 |
13.27
|
0 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 | |
13/09/2018 |
13.27
|
1,500 | 12.99 | 13.27 | 12.07 | 0 | 0 | 0 | |
12/09/2018 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
11/09/2018 |
12.99
|
100 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
10/09/2018 |
12.99
|
100 | 13.06 | 13.06 | 12.99 | 0 | 0 | 0 | |
07/09/2018 |
13.06
|
600 | 13.20 | 13.20 | 12.15 | 0 | 0 | 0 | |
06/09/2018 |
13.20
|
500 | 13.27 | 13.34 | 13.20 | 0 | 0 | 0 | |
05/09/2018 |
13.27
|
100 | 12.99 | 13.27 | 13.27 | 0 | 0 | 0 | |
04/09/2018 |
12.99
|
400 | 13.20 | 13.20 | 12.99 | 0 | 0 | 0 | |
31/08/2018 |
13.20
|
900 | 12.64 | 13.20 | 13.13 | 0 | 0 | 0 | |
30/08/2018 |
12.64
|
890 | 13.27 | 13.27 | 12.00 | 0 | 0 | 0 | |
29/08/2018 |
13.27
|
900 | 13.34 | 13.34 | 12.00 | 0 | 0 | 0 | |
28/08/2018 |
13.34
|
100 | 13.27 | 13.34 | 13.34 | 0 | 0 | 0 | |
27/08/2018 |
13.27
|
200 | 13.83 | 13.83 | 12.50 | 0 | 0 | 0 | |
24/08/2018 |
13.83
|
228 | 13.55 | 13.83 | 13.83 | 0 | 0 | 0 | |
23/08/2018 |
13.55
|
384 | 12.99 | 13.55 | 12.92 | 0 | 0 | 0 | |
22/08/2018 |
12.99
|
900 | 13.97 | 13.97 | 12.64 | 0 | 0 | 0 | |
21/08/2018 |
13.97
|
0 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
20/08/2018 |
13.97
|
130 | 13.41 | 13.97 | 13.97 | 0 | 0 | 0 | |
17/08/2018 |
13.41
|
1,200 | 13.69 | 13.83 | 12.43 | 0 | 0 | 0 | |
16/08/2018 |
13.69
|
300 | 13.55 | 13.83 | 12.50 | 0 | 0 | 0 | |
15/08/2018 |
13.55
|
203 | 12.57 | 13.55 | 13.48 | 0 | 0 | 0 | |
14/08/2018 |
12.57
|
1,000 | 13.69 | 13.69 | 12.36 | 0 | 0 | 0 | |
13/08/2018 |
13.69
|
600 | 13.69 | 14.25 | 12.36 | 0 | 0 | 0 | |
10/08/2018 |
13.69
|
403 | 13.62 | 14.39 | 13.69 | 0 | 0 | 0 | |
09/08/2018 |
13.62
|
421 | 13.55 | 14.39 | 12.36 | 0 | 0 | 0 | |
08/08/2018 |
13.55
|
500 | 13.69 | 13.69 | 13.55 | 0 | 0 | 0 | |
07/08/2018 |
13.69
|
800 | 14.53 | 15.09 | 13.69 | 0 | 0 | 0 | |
06/08/2018 |
14.53
|
500 | 13.48 | 14.53 | 13.69 | 0 | 0 | 0 | |
03/08/2018 |
13.48
|
400 | 13.34 | 13.83 | 12.29 | 0 | 0 | 0 | |
02/08/2018 |
13.34
|
600 | 12.92 | 13.48 | 11.72 | 0 | 0 | 0 | |
01/08/2018 |
12.92
|
2,200 | 12.29 | 12.99 | 12.29 | 0 | 0 | 0 | |
31/07/2018 |
12.29
|
1,100 | 12.71 | 12.71 | 12.29 | 0 | 0 | 0 | |
30/07/2018: Cổ tức tiền mặt tỉ lệ: 7% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03) | |||||||||
30/07/2018 |
12.71
|
430 | 12.40 | 12.71 | 12.57 | 0 | 0 | 0 | |
27/07/2018 |
12.40
|
1,100 | 12.01 | 12.40 | 10.96 | 0 | 0 | 0 | |
26/07/2018 |
12.01
|
2,100 | 11.49 | 12.40 | 11.22 | 0 | 0 | 0 | |
25/07/2018 |
11.49
|
800 | 12.34 | 12.40 | 11.49 | 0 | 0 | 0 | |
24/07/2018 |
12.34
|
410 | 12.54 | 12.54 | 11.42 | 0 | 0 | 0 | |
23/07/2018 |
12.54
|
500 | 12.54 | 13.13 | 11.55 | 0 | 0 | 0 | |
20/07/2018 |
12.54
|
800 | 12.54 | 13.19 | 11.55 | 0 | 0 | 0 | |
19/07/2018 |
12.54
|
1,300 | 11.81 | 12.73 | 11.42 | 0 | 0 | 0 | |
18/07/2018 |
11.81
|
701 | 12.80 | 13.65 | 11.81 | 0 | 0 | 0 | |
17/07/2018 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
16/07/2018 |
12.80
|
2,300 | 12.60 | 13.39 | 11.42 | 0 | 0 | 0 | |
13/07/2018 |
12.60
|
600 | 12.60 | 13.39 | 11.42 | 0 | 0 | 0 | |
12/07/2018 |
12.60
|
1,300 | 13.78 | 15.10 | 12.40 | 0 | 0 | 0 | |
11/07/2018 |
13.78
|
1,200 | 12.60 | 13.78 | 13.06 | 0 | 0 | 0 | |
10/07/2018 |
12.60
|
1,400 | 12.67 | 13.06 | 11.42 | 0 | 0 | 0 | |
09/07/2018 |
12.67
|
1,100 | 12.80 | 13.45 | 11.81 | 0 | 0 | 0 | |
06/07/2018 |
12.80
|
1,000 | 13.32 | 13.45 | 12.73 | 0 | 0 | 0 | |
05/07/2018 |
13.32
|
6,800 | 12.27 | 13.45 | 11.09 | 0 | 0 | 0 | |
04/07/2018 |
12.27
|
2,300 | 11.88 | 12.40 | 11.03 | 0 | 0 | 0 | |
03/07/2018 |
11.88
|
1,720 | 11.95 | 11.95 | 10.83 | 0 | 0 | 0 | |
02/07/2018 |
11.95
|
600 | 11.88 | 11.95 | 10.76 | 0 | 0 | 0 | |
29/06/2018 |
11.88
|
300 | 11.81 | 12.08 | 11.88 | 0 | 0 | 0 | |
28/06/2018 |
11.81
|
306 | 11.75 | 12.08 | 11.81 | 0 | 0 | 0 | |
27/06/2018 |
11.75
|
1,200 | 11.16 | 11.75 | 10.50 | 0 | 0 | 0 | |
26/06/2018 |
11.16
|
650 | 11.22 | 11.81 | 11.16 | 0 | 0 | 0 | |
25/06/2018 |
11.22
|
120 | 12.21 | 12.21 | 11.22 | 0 | 0 | 0 | |
22/06/2018 |
12.21
|
100 | 12.08 | 12.21 | 12.21 | 0 | 0 | 0 | |
21/06/2018 |
12.08
|
3,700 | 11.81 | 12.34 | 10.90 | 0 | 0 | 0 | |
20/06/2018 |
11.81
|
1,800 | 12.47 | 12.47 | 11.22 | 0 | 0 | 0 | |
19/06/2018 |
12.47
|
100 | 11.81 | 12.47 | 12.47 | 0 | 0 | 0 | |
18/06/2018 |
11.81
|
7,100 | 12.08 | 12.08 | 10.96 | 0 | 0 | 0 | |
15/06/2018 |
12.08
|
700 | 11.95 | 12.73 | 10.90 | 0 | 0 | 0 | |
14/06/2018 |
11.95
|
0 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 | |
13/06/2018 |
11.95
|
600 | 12.14 | 12.14 | 11.03 | 0 | 0 | 0 | |
12/06/2018 |
12.14
|
1,000 | 11.29 | 12.21 | 10.70 | 0 | 0 | 0 | |
11/06/2018 |
11.29
|
1,560 | 12.47 | 12.86 | 11.29 | 0 | 0 | 0 | |
08/06/2018 |
12.47
|
5,600 | 12.73 | 12.73 | 11.49 | 0 | 0 | 0 | |
07/06/2018 |
12.73
|
600 | 13.06 | 13.06 | 11.81 | 0 | 0 | 0 | |
06/06/2018 |
13.06
|
1,705 | 12.60 | 13.06 | 11.35 | 0 | 0 | 0 | |
05/06/2018 |
12.60
|
1,000 | 13.78 | 13.78 | 12.47 | 0 | 0 | 0 | |
04/06/2018 |
13.78
|
0 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 | |
01/06/2018 |
13.78
|
700 | 13.13 | 13.78 | 13.78 | 0 | 0 | 0 | |
31/05/2018 |
13.13
|
2,300 | 12.47 | 13.13 | 11.22 | 0 | 0 | 0 | |
30/05/2018 |
12.47
|
600 | 11.81 | 12.73 | 10.70 | 0 | 0 | 0 | |
29/05/2018 |
11.81
|
300 | 12.80 | 12.80 | 11.81 | 0 | 0 | 0 | |
28/05/2018 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
25/05/2018 |
12.80
|
3 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
24/05/2018 |
12.80
|
300 | 12.93 | 13.06 | 12.80 | 0 | 0 | 0 | |
23/05/2018 |
12.93
|
0 | 12.93 | 12.93 | 12.93 | 0 | 0 | 0 | |
22/05/2018 |
12.93
|
0 | 12.93 | 12.93 | 12.93 | 0 | 0 | 0 | |
21/05/2018 |
12.93
|
1,700 | 13.00 | 13.00 | 11.81 | 0 | 0 | 0 | |
18/05/2018 |
13.00
|
300 | 14.44 | 14.44 | 13.00 | 0 | 0 | 0 | |
17/05/2018 |
14.44
|
400 | 14.11 | 14.44 | 12.73 | 0 | 0 | 0 | |
16/05/2018 |
14.11
|
800 | 14.24 | 14.24 | 12.86 | 0 | 0 | 0 | |
15/05/2018 |
14.24
|
2,400 | 13.00 | 14.24 | 11.75 | 0 | 0 | 0 | |
14/05/2018 |
13.00
|
600 | 14.44 | 14.44 | 13.00 | 0 | 0 | 0 | |
11/05/2018 |
14.44
|
500 | 14.77 | 14.77 | 13.32 | 0 | 0 | 0 | |
10/05/2018 |
14.77
|
0 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 | |
09/05/2018 |
14.77
|
805 | 15.03 | 15.03 | 13.59 | 0 | 0 | 0 | |
08/05/2018 |
15.03
|
600 | 15.03 | 15.03 | 13.59 | 0 | 0 | 0 | |
07/05/2018 |
15.03
|
1,000 | 15.23 | 15.42 | 13.78 | 0 | 0 | 0 | |
04/05/2018 |
15.23
|
200 | 14.44 | 15.23 | 14.37 | 0 | 0 | 0 | |
03/05/2018 |
14.44
|
300 | 13.91 | 14.44 | 13.91 | 0 | 0 | 0 | |
02/05/2018 |
13.91
|
100 | 14.37 | 14.37 | 13.91 | 0 | 0 | 0 |