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) |
1 | 11.63% | 13,700 | 0 | 0 |
8.60
10
9.60
|
2 tháng
(2024-07-22) |
0.80 | 9.09% | 34,100 | 0 | 0 |
8.50
10
9.60
|
3 tháng
(2024-06-24) |
0.90 | 10.34% | 118,500 | 0 | 0 |
8.20
10
9.60
|
6 tháng
(2024-03-25) |
1.30 | 15.66% | 212,400 | -48 | -0.0 |
7.50
10
9.60
|
12 tháng
(2023-09-26) |
0.20 | 2.13% | 681,600 | -301,264 | -2.5 |
7.50
10
9.60
|
24 tháng
(2022-10-03) |
-1.20 | -11.11% | 2,300,691 | -301,264 | -2.5 |
7.40
11
9.60
|
36 tháng
(2021-10-06) |
-2.90 | -23.20% | 7,677,834 | -301,264 | -2.5 |
7.40
25.10
9.60
|
60 tháng
(2019-10-17) |
-1.90 | -16.52% | 16,365,427 | -301,264 | -2.5 |
7.40
25.10
9.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
12.49
|
0 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 | |
18/09/2018 |
12.49
|
0 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 | |
17/09/2018 |
12.49
|
0 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 | |
14/09/2018 |
12.49
|
0 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 | |
13/09/2018 |
12.49
|
0 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 | |
12/09/2018 |
12.49
|
0 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 | |
11/09/2018 |
12.49
|
0 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 | |
10/09/2018 |
12.49
|
0 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 | |
07/09/2018 |
12.49
|
100 | 12.96 | 12.96 | 12.49 | 0 | 0 | 0 | |
06/09/2018 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
05/09/2018 |
12.96
|
33 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
04/09/2018 |
12.96
|
24 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
31/08/2018 |
12.96
|
12 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
30/08/2018 |
12.96
|
20,000 | 12.77 | 12.96 | 12.96 | 0 | 0 | 0 | |
29/08/2018 |
12.77
|
10,900 | 11.66 | 12.77 | 12.77 | 0 | 0 | 0 | |
28/08/2018 |
11.66
|
19 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
27/08/2018 |
11.66
|
400 | 12.96 | 12.96 | 11.66 | 0 | 0 | 0 | |
24/08/2018 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
23/08/2018 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
22/08/2018 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
21/08/2018 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
20/08/2018 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
17/08/2018 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
16/08/2018 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
15/08/2018 |
12.96
|
18,700 | 12.96 | 12.96 | 11.66 | 0 | 0 | 0 | |
14/08/2018 |
12.96
|
70 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
13/08/2018 |
12.96
|
18,700 | 13.33 | 13.33 | 12.03 | 0 | 0 | 0 | |
10/08/2018 |
13.33
|
400 | 14.71 | 14.71 | 13.33 | 0 | 0 | 0 | |
09/08/2018 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
08/08/2018 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
07/08/2018 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
06/08/2018 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
03/08/2018 |
14.71
|
100 | 13.51 | 14.71 | 14.71 | 0 | 0 | 0 | |
02/08/2018 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
01/08/2018 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
31/07/2018 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
30/07/2018 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
27/07/2018 |
13.51
|
100 | 12.96 | 13.51 | 13.51 | 0 | 0 | 0 | |
26/07/2018 |
12.96
|
60,100 | 13.79 | 14.99 | 12.86 | 0 | 0 | 0 | |
25/07/2018 |
13.79
|
100 | 12.68 | 13.79 | 13.79 | 0 | 0 | 0 | |
24/07/2018 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
23/07/2018 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
20/07/2018 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
19/07/2018 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
18/07/2018 |
12.68
|
100 | 11.57 | 12.68 | 12.68 | 0 | 0 | 0 | |
17/07/2018 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
16/07/2018 |
11.57
|
100 | 10.55 | 11.57 | 11.57 | 0 | 0 | 0 | |
13/07/2018 |
10.55
|
400 | 11.66 | 12.68 | 10.55 | 0 | 0 | 0 | |
12/07/2018 |
11.66
|
2,100 | 12.77 | 13.88 | 11.66 | 0 | 0 | 0 | |
11/07/2018 |
12.77
|
0 | 12.77 | 12.77 | 12.77 | 0 | 0 | 0 | |
10/07/2018 |
12.77
|
100 | 11.75 | 12.77 | 12.77 | 0 | 0 | 0 | |
09/07/2018 |
11.75
|
100 | 10.74 | 11.75 | 11.75 | 0 | 0 | 0 | |
06/07/2018 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
05/07/2018 |
10.74
|
100 | 11.85 | 11.85 | 10.74 | 0 | 0 | 0 | |
04/07/2018 |
11.85
|
32 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 | |
03/07/2018 |
11.85
|
3,900 | 13.14 | 13.14 | 11.85 | 0 | 0 | 0 | |
02/07/2018 |
13.14
|
100 | 14.53 | 14.53 | 13.14 | 0 | 0 | 0 | |
29/06/2018 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
28/06/2018 |
14.53
|
100 | 13.23 | 14.53 | 14.53 | 0 | 0 | 0 | |
27/06/2018 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
26/06/2018 |
13.23
|
10 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
25/06/2018 |
13.23
|
130 | 12.03 | 13.23 | 13.23 | 0 | 0 | 0 | |
22/06/2018 |
12.03
|
502 | 11.01 | 12.03 | 11.01 | 0 | 0 | 0 | |
21/06/2018 |
11.01
|
2,000 | 10.83 | 11.01 | 10.83 | 0 | 0 | 0 | |
20/06/2018 |
10.83
|
200 | 12.03 | 12.49 | 10.83 | 0 | 0 | 0 | |
19/06/2018 |
12.03
|
110 | 12.40 | 12.40 | 12.03 | 0 | 0 | 0 | |
18/06/2018 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
15/06/2018: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
15/06/2018 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
14/06/2018 |
12.40
|
1,619 | 13.51 | 13.51 | 12.40 | 0 | 0 | 0 | |
13/06/2018 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
12/06/2018 |
13.51
|
2,163 | 12.32 | 13.51 | 12.32 | 0 | 0 | 0 | |
11/06/2018 |
12.32
|
22,000 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
08/06/2018 |
12.32
|
1,000 | 11.89 | 12.32 | 12.32 | 0 | 0 | 0 | |
07/06/2018: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
07/06/2018 |
11.89
|
28,070 | 10.87 | 11.89 | 11.89 | 0 | 0 | 0 | |
06/06/2018 |
10.87
|
200 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
05/06/2018 |
10.87
|
2,000 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
04/06/2018 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
01/06/2018 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
31/05/2018 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
30/05/2018 |
10.87
|
2,500 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
29/05/2018 |
10.87
|
3,908 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
28/05/2018 |
10.87
|
12,400 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
25/05/2018 |
10.87
|
3,000 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
24/05/2018 |
10.87
|
73 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
23/05/2018 |
10.87
|
18,000 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
22/05/2018 |
10.87
|
3,257 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
21/05/2018 |
10.87
|
3,500 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
18/05/2018 |
10.87
|
500 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
17/05/2018 |
10.87
|
6,900 | 11.18 | 11.18 | 10.87 | 0 | 0 | 0 | |
16/05/2018 |
11.18
|
200 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
15/05/2018 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
14/05/2018 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
11/05/2018 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
10/05/2018 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
09/05/2018 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
08/05/2018 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
07/05/2018 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
04/05/2018 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
03/05/2018 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
02/05/2018 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 |