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) |
-0.40 | -1.90% | 37,600 | 0 | 0 |
18.60
21.10
21.10
|
2 tháng
(2024-07-22) |
1.40 | 7.29% | 123,200 | 0 | 0 |
18.60
21.10
21.10
|
3 tháng
(2024-06-21) |
0.20 | 0.98% | 196,300 | 0 | 0 |
18.60
21.10
21.10
|
6 tháng
(2024-03-27) |
2.97 | 16.84% | 929,200 | -2,100 | -0.0 |
17.17
21.80
21.10
|
12 tháng
(2023-09-25) |
-0.82 | -3.81% | 1,311,400 | -6,000 | -0.1 |
17.17
21.80
21.10
|
24 tháng
(2022-09-30) |
-11.85 | -36.53% | 1,965,310 | -5,000 | -0.1 |
17.17
33.55
21.10
|
36 tháng
(2021-10-05) |
2.14 | 11.62% | 4,065,389 | -8,000 | -0.2 |
17.17
34.98
21.10
|
60 tháng
(2019-10-16) |
2.01 | 10.79% | 5,168,639 | 5,000 | 0.1 |
13.33
34.98
21.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/03/2018 |
13.76
|
0 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 | |
26/03/2018 |
13.76
|
500 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 | |
23/03/2018 |
13.76
|
600 | 13.82 | 13.82 | 13.64 | 0 | 0 | 0 | |
22/03/2018 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
21/03/2018 |
13.82
|
100 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
20/03/2018 |
13.82
|
200 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
19/03/2018 |
13.82
|
200 | 13.95 | 13.95 | 13.82 | 0 | 0 | 0 | |
16/03/2018 |
13.95
|
500 | 13.82 | 13.95 | 13.95 | 0 | 0 | 0 | |
15/03/2018 |
13.82
|
5,700 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
14/03/2018 |
13.82
|
7,800 | 13.82 | 13.82 | 13.76 | 0 | 0 | 0 | |
13/03/2018 |
13.82
|
3,100 | 13.82 | 13.82 | 13.76 | 0 | 0 | 0 | |
12/03/2018 |
13.82
|
36,500 | 14.01 | 14.01 | 13.64 | 0 | 0 | 0 | |
09/03/2018 |
14.01
|
3,000 | 13.95 | 14.01 | 13.64 | 0 | 0 | 0 | |
08/03/2018 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
07/03/2018 |
13.95
|
13,700 | 14.01 | 14.07 | 13.95 | 0 | 0 | 0 | |
06/03/2018 |
14.01
|
2,200 | 14.13 | 14.13 | 13.95 | 0 | 0 | 0 | |
05/03/2018 |
14.13
|
1,200 | 14.26 | 14.26 | 14.13 | 0 | 0 | 0 | |
02/03/2018 |
14.26
|
600 | 13.95 | 14.26 | 14.26 | 0 | 0 | 0 | |
01/03/2018 |
13.95
|
1,900 | 14.26 | 14.26 | 13.95 | 0 | 0 | 0 | |
28/02/2018 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
27/02/2018 |
14.26
|
100 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
26/02/2018 |
14.26
|
2,900 | 14.20 | 14.26 | 14.20 | 0 | 0 | 0 | |
23/02/2018 |
14.20
|
500 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
22/02/2018 |
14.20
|
2,500 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
21/02/2018 |
14.20
|
1,000 | 14.01 | 14.20 | 14.20 | 0 | 0 | 0 | |
13/02/2018 |
14.01
|
500 | 13.95 | 14.01 | 14.01 | 0 | 0 | 0 | |
12/02/2018 |
13.95
|
0 | 14.01 | 13.95 | 13.95 | 0 | 0 | 0 | |
09/02/2018 |
14.01
|
3,400 | 14.01 | 14.01 | 13.95 | 0 | 0 | 0 | |
08/02/2018 |
14.01
|
2,900 | 14.13 | 14.13 | 14.01 | 0 | 0 | 0 | |
07/02/2018 |
14.13
|
0 | 13.70 | 14.13 | 14.13 | 0 | 0 | 0 | |
06/02/2018 |
13.70
|
3,200 | 14.26 | 14.26 | 13.70 | 0 | 0 | 0 | |
05/02/2018 |
14.26
|
600 | 14.57 | 14.57 | 14.26 | 0 | 0 | 0 | |
02/02/2018 |
14.57
|
2,000 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
01/02/2018 |
14.57
|
1,100 | 14.75 | 14.75 | 14.57 | 0 | 0 | 0 | |
31/01/2018 |
14.75
|
0 | 14.69 | 14.75 | 14.75 | 0 | 0 | 0 | |
30/01/2018 |
14.69
|
1,500 | 14.75 | 14.82 | 14.69 | 0 | 0 | 0 | |
29/01/2018 |
14.75
|
1,500 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 | |
26/01/2018 |
14.75
|
900 | 14.38 | 14.88 | 14.75 | 0 | 0 | 0 | |
25/01/2018 |
14.38
|
3,200 | 14.94 | 14.94 | 14.38 | 0 | 0 | 0 | |
24/01/2018 |
14.94
|
1,600 | 15.13 | 15.13 | 14.94 | 0 | 0 | 0 | |
23/01/2018 |
15.13
|
0 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 | |
22/01/2018 |
15.13
|
0 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 | |
19/01/2018 |
15.13
|
0 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 | |
18/01/2018 |
15.13
|
0 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 | |
17/01/2018 |
15.13
|
0 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 | |
16/01/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
16/01/2018 |
15.13
|
200 | 14.75 | 15.13 | 15.13 | 200 | 0 | 0.0 | |
15/01/2018 |
14.75
|
500 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 | |
12/01/2018 |
14.75
|
1,100 | 14.87 | 14.87 | 14.75 | 0 | 0 | 0 | |
11/01/2018 |
14.87
|
3,100 | 14.46 | 14.87 | 14.46 | 0 | 0 | 0 | |
10/01/2018 |
14.46
|
100 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
09/01/2018 |
14.46
|
2,500 | 14.40 | 14.46 | 14.40 | 0 | 0 | 0 | |
08/01/2018 |
14.40
|
2,000 | 14.34 | 14.40 | 14.34 | 0 | 0 | 0 | |
05/01/2018 |
14.34
|
700 | 14.28 | 14.34 | 14.34 | 0 | 0 | 0 | |
04/01/2018 |
14.28
|
5,300 | 14.28 | 14.40 | 14.16 | 0 | 0 | 0 | |
03/01/2018 |
14.28
|
5,100 | 13.98 | 14.28 | 14.04 | 0 | 0 | 0 | |
02/01/2018 |
13.98
|
20,800 | 14.28 | 14.28 | 13.98 | 0 | 0 | 0 | |
29/12/2017 |
14.28
|
5,000 | 14.22 | 14.28 | 13.98 | 0 | 0 | 0 | |
28/12/2017 |
14.22
|
0 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 | |
27/12/2017 |
14.22
|
0 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 | |
26/12/2017 |
14.22
|
0 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 | |
25/12/2017 |
14.22
|
0 | 14.04 | 14.22 | 14.22 | 0 | 0 | 0 | |
22/12/2017 |
14.04
|
600 | 14.28 | 14.28 | 14.04 | 0 | 0 | 0 | |
21/12/2017 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 | |
20/12/2017 |
14.28
|
800 | 14.52 | 14.52 | 14.28 | 0 | 0 | 0 | |
19/12/2017 |
14.52
|
600 | 14.10 | 14.58 | 14.52 | 0 | 0 | 0 | |
18/12/2017 |
14.10
|
4,000 | 13.98 | 14.16 | 13.98 | 0 | 0 | 0 | |
15/12/2017 |
13.98
|
1,000 | 14.04 | 14.04 | 13.98 | 0 | 0 | 0 | |
14/12/2017 |
14.04
|
0 | 13.98 | 14.04 | 14.04 | 0 | 0 | 0 | |
13/12/2017 |
13.98
|
2,000 | 13.98 | 14.04 | 13.98 | 0 | 0 | 0 | |
12/12/2017 |
13.98
|
400 | 13.56 | 13.98 | 13.80 | 0 | 0 | 0 | |
11/12/2017 |
13.56
|
2,000 | 13.56 | 13.56 | 13.50 | 0 | 0 | 0 | |
08/12/2017 |
13.56
|
100 | 13.50 | 13.56 | 13.56 | 0 | 0 | 0 | |
07/12/2017 |
13.50
|
1,300 | 13.56 | 13.56 | 13.50 | 0 | 0 | 0 | |
06/12/2017 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
05/12/2017 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
04/12/2017 |
13.56
|
0 | 13.98 | 13.56 | 13.56 | 0 | 0 | 0 | |
01/12/2017 |
13.98
|
5,000 | 13.80 | 13.98 | 13.39 | 0 | 0 | 0 | |
30/11/2017 |
13.80
|
2,000 | 13.92 | 13.92 | 13.80 | 0 | 0 | 0 | |
29/11/2017 |
13.92
|
0 | 13.98 | 13.92 | 13.92 | 0 | 0 | 0 | |
28/11/2017 |
13.98
|
2,200 | 13.39 | 13.98 | 13.27 | 0 | 0 | 0 | |
27/11/2017 |
13.39
|
1,200 | 13.33 | 13.39 | 13.09 | 0 | 0 | 0 | |
24/11/2017 |
13.33
|
0 | 13.27 | 13.33 | 13.33 | 0 | 0 | 0 | |
23/11/2017 |
13.27
|
6,000 | 13.33 | 13.33 | 13.27 | 0 | 0 | 0 | |
22/11/2017 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
21/11/2017 |
13.33
|
15,000 | 13.33 | 13.39 | 13.27 | 0 | 0 | 0 | |
20/11/2017 |
13.33
|
6,800 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
17/11/2017 |
13.33
|
1,900 | 12.67 | 13.39 | 13.27 | 0 | 0 | 0 | |
16/11/2017 |
12.67
|
0 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 | |
15/11/2017 |
12.67
|
0 | 12.79 | 12.67 | 12.67 | 0 | 0 | 0 | |
14/11/2017 |
12.79
|
1,000 | 12.55 | 12.79 | 12.67 | 0 | 0 | 0 | |
13/11/2017 |
12.55
|
5,000 | 13.09 | 13.09 | 12.55 | 200 | 0 | 0.0 | |
10/11/2017 |
13.09
|
100 | 13.39 | 13.39 | 13.09 | 0 | 0 | 0 | |
09/11/2017 |
13.39
|
600 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 | |
08/11/2017 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 | |
07/11/2017 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 | |
06/11/2017 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 | |
03/11/2017 |
13.39
|
3,500 | 13.68 | 13.68 | 13.21 | 100 | 0 | 0.0 | |
02/11/2017 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
01/11/2017 |
13.68
|
300 | 13.98 | 13.98 | 13.68 | 0 | 0 | 0 | |
31/10/2017 |
13.98
|
1,000 | 13.80 | 13.98 | 13.98 | 0 | 0 | 0 |