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) |
0.30 | 1.52% | 3,400 | 0 | 0 |
17.60
21.70
20
|
2 tháng
(2024-07-22) |
-0.10 | -0.50% | 5,200 | 200 | 0.0 |
17.10
23.10
20
|
3 tháng
(2024-06-21) |
-1.70 | -7.83% | 7,800 | 200 | 0.0 |
17.10
23.10
20
|
6 tháng
(2024-03-28) |
-5.30 | -20.95% | 20,600 | 200 | 0.0 |
17.10
25.30
20
|
12 tháng
(2023-09-25) |
-12.30 | -38.08% | 44,400 | 200 | 0.0 |
17.10
33.40
20
|
24 tháng
(2022-09-30) |
-16 | -44.44% | 1,167,848 | 500 | 0.0 |
17.10
36.50
20
|
36 tháng
(2021-10-05) |
-5 | -20% | 1,265,106 | 200 | 0.0 |
17.10
36.50
20
|
60 tháng
(2019-10-16) |
2.35 | 13.34% | 1,486,815 | 1,400 | 0.0 |
14.62
36.50
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/05/2018 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
07/05/2018 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
04/05/2018 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
03/05/2018 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
02/05/2018 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
27/04/2018 |
13.99
|
0 | 14.06 | 13.99 | 13.99 | 0 | 0 | 0 | |
26/04/2018 |
14.06
|
1,700 | 13.93 | 14.06 | 13.99 | 0 | 0 | 0 | |
24/04/2018 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
23/04/2018 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
20/04/2018 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
19/04/2018 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
18/04/2018 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
17/04/2018 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
16/04/2018 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
13/04/2018 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
12/04/2018 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
11/04/2018: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
11/04/2018 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
10/04/2018 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
09/04/2018 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
06/04/2018 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
05/04/2018 |
13.93
|
100 | 14.58 | 14.58 | 13.93 | 0 | 0 | 0 | |
04/04/2018 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
03/04/2018 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
02/04/2018 |
14.58
|
100 | 17.10 | 17.10 | 14.58 | 0 | 0 | 0 | |
30/03/2018 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
29/03/2018 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
28/03/2018 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
27/03/2018 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
26/03/2018 |
17.10
|
1,900 | 14.90 | 17.10 | 17.10 | 0 | 0 | 0 | |
23/03/2018 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
22/03/2018 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
21/03/2018 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
20/03/2018 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
19/03/2018 |
14.90
|
700 | 15.94 | 15.94 | 14.90 | 0 | 600 | -0.0 | |
16/03/2018 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
15/03/2018 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
14/03/2018 |
15.94
|
100 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
13/03/2018 |
15.94
|
98,500 | 14.06 | 15.94 | 15.94 | 0 | 0 | 0 | |
12/03/2018 |
14.06
|
1,100 | 13.86 | 14.06 | 14.06 | 600 | 0 | 0.0 | |
09/03/2018 |
13.86
|
0 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 | |
08/03/2018 |
13.86
|
0 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 | |
07/03/2018 |
13.86
|
4,100 | 13.86 | 13.99 | 13.86 | 0 | 0 | 0 | |
06/03/2018 |
13.86
|
0 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 | |
05/03/2018 |
13.86
|
0 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 | |
02/03/2018 |
13.86
|
0 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 | |
01/03/2018 |
13.86
|
0 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 | |
28/02/2018 |
13.86
|
0 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 | |
27/02/2018 |
13.86
|
0 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 | |
26/02/2018 |
13.86
|
1,000 | 14.12 | 14.12 | 13.86 | 0 | 0 | 0 | |
23/02/2018 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
22/02/2018 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
21/02/2018 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
13/02/2018 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
12/02/2018 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
09/02/2018 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
08/02/2018 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
07/02/2018 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
06/02/2018 |
14.12
|
2,500 | 17.49 | 17.49 | 14.12 | 0 | 0 | 0 | |
05/02/2018 |
17.49
|
800 | 17.49 | 17.49 | 15.22 | 0 | 0 | 0 | |
02/02/2018 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
01/02/2018 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
31/01/2018 |
17.49
|
810 | 17.17 | 17.49 | 17.49 | 0 | 0 | 0 | |
30/01/2018 |
17.17
|
0 | 17.10 | 17.17 | 17.17 | 0 | 0 | 0 | |
29/01/2018 |
17.10
|
1,300 | 20.08 | 20.08 | 17.10 | 0 | 0 | 0 | |
26/01/2018 |
20.08
|
100 | 20.15 | 20.15 | 20.08 | 0 | 0 | 0 | |
25/01/2018: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
25/01/2018 |
20.15
|
100 | 18.59 | 20.15 | 20.15 | 0 | 0 | 0 | |
24/01/2018 |
18.59
|
1,700 | 17.34 | 18.59 | 17.88 | 0 | 0 | 0 | |
23/01/2018 |
17.34
|
0 | 17.70 | 17.34 | 17.34 | 0 | 0 | 0 | |
22/01/2018 |
17.70
|
3,100 | 16.63 | 17.70 | 16.80 | 0 | 0 | 0 | |
19/01/2018 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 | |
18/01/2018 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 | |
17/01/2018 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 | |
16/01/2018 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 | |
15/01/2018 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 | |
12/01/2018 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 | |
11/01/2018 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 | |
10/01/2018 |
16.63
|
300 | 16.21 | 16.63 | 16.63 | 0 | 0 | 0 | |
09/01/2018 |
16.21
|
1,400 | 15.02 | 16.21 | 15.97 | 0 | 0 | 0 | |
08/01/2018 |
15.02
|
0 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 | |
05/01/2018 |
15.02
|
0 | 15.61 | 15.02 | 15.02 | 0 | 0 | 0 | |
04/01/2018 |
15.61
|
1,000 | 14.12 | 15.61 | 14.78 | 0 | 0 | 0 | |
03/01/2018 |
14.12
|
1,200 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
02/01/2018 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
29/12/2017 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
28/12/2017 |
14.12
|
200 | 14.06 | 14.12 | 14.06 | 0 | 0 | 0 | |
27/12/2017 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
26/12/2017 |
14.06
|
200 | 14.00 | 14.06 | 14.06 | 0 | 0 | 0 | |
25/12/2017 |
14.00
|
700 | 13.94 | 14.00 | 14.00 | 0 | 0 | 0 | |
22/12/2017 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
21/12/2017 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
20/12/2017 |
13.94
|
0 | 14.00 | 13.94 | 13.94 | 0 | 0 | 0 | |
19/12/2017 |
14.00
|
3,900 | 12.22 | 14.00 | 13.83 | 0 | 0 | 0 | |
18/12/2017 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
15/12/2017 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
14/12/2017 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
13/12/2017 |
12.22
|
0 | 12.34 | 12.22 | 12.22 | 0 | 0 | 0 | |
12/12/2017 |
12.34
|
2,600 | 11.02 | 12.34 | 11.98 | 0 | 0 | 0 | |
11/12/2017 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
08/12/2017 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
07/12/2017 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 |