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) |
-0.10 | -0.49% | 14,800 | 0 | 0 |
20
20.80
20.30
|
2 tháng
(2024-07-22) |
1.90 | 10.27% | 44,100 | 0 | 0 |
18.50
20.80
20.30
|
3 tháng
(2024-06-24) |
1.80 | 9.68% | 58,100 | 0 | 0 |
18.50
20.80
20.30
|
6 tháng
(2024-03-25) |
3.56 | 21.12% | 182,900 | -27,500 | -0.5 |
16.84
20.80
20.30
|
12 tháng
(2023-09-26) |
0.44 | 2.22% | 403,000 | -187,500 | -3.2 |
16.06
20.80
20.30
|
24 tháng
(2022-10-03) |
3.62 | 21.60% | 739,365 | -214,700 | -3.7 |
13.34
20.80
20.30
|
36 tháng
(2021-10-06) |
0.37 | 1.85% | 1,495,173 | -50,300 | 0.6 |
13.34
22.88
20.30
|
60 tháng
(2019-10-17) |
7.79 | 61.74% | 3,065,956 | -128,296 | -0.5 |
9.89
22.88
20.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2018 |
10.73
|
600 | 10.61 | 10.85 | 10.73 | 600 | 0 | 0.0 | |
26/04/2018 |
10.61
|
100 | 10.67 | 10.67 | 10.61 | 100 | 0 | 0.0 | |
24/04/2018 |
10.67
|
1,100 | 10.73 | 10.73 | 10.30 | 1,100 | 0 | 0.0 | |
23/04/2018 |
10.73
|
316 | 10.42 | 10.79 | 10.24 | 200 | 0 | 0.0 | |
20/04/2018 |
10.42
|
400 | 10.73 | 10.73 | 10.42 | 200 | 0 | 0.0 | |
19/04/2018 |
10.73
|
5,700 | 10.79 | 11.16 | 10.42 | 2,500 | 0 | 0.0 | |
18/04/2018 |
10.79
|
400 | 10.98 | 10.98 | 10.48 | 300 | 0 | 0.0 | |
17/04/2018 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
16/04/2018 |
10.98
|
400 | 10.85 | 11.10 | 10.98 | 400 | 0 | 0.0 | |
13/04/2018 |
10.85
|
700 | 10.79 | 11.10 | 10.36 | 500 | 0 | 0.0 | |
12/04/2018 |
10.79
|
1,200 | 11.04 | 11.04 | 10.24 | 200 | 0 | 0.0 | |
11/04/2018 |
11.04
|
500 | 11.04 | 11.10 | 11.04 | 200 | 0 | 0.0 | |
10/04/2018 |
11.04
|
300 | 11.04 | 11.04 | 11.04 | 300 | 0 | 0.0 | |
09/04/2018 |
11.04
|
0 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
06/04/2018 |
11.04
|
100 | 11.10 | 11.10 | 11.04 | 100 | 0 | 0.0 | |
05/04/2018 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
04/04/2018 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
03/04/2018 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
02/04/2018 |
11.10
|
100 | 11.04 | 11.10 | 11.10 | 100 | 0 | 0.0 | |
30/03/2018 |
11.04
|
5,100 | 10.98 | 11.41 | 10.61 | 4,000 | 0 | 0.1 | |
29/03/2018 |
10.98
|
1,251 | 10.85 | 11.28 | 10.42 | 800 | 0 | 0.0 | |
28/03/2018 |
10.85
|
600 | 10.48 | 11.04 | 10.48 | 500 | 0 | 0.0 | |
27/03/2018 |
10.48
|
200 | 10.79 | 11.10 | 10.48 | 100 | 0 | 0.0 | |
26/03/2018 |
10.79
|
400 | 10.42 | 10.98 | 10.42 | 300 | 0 | 0.0 | |
23/03/2018 |
10.42
|
800 | 10.42 | 10.98 | 10.36 | 100 | 0 | 0.0 | |
22/03/2018 |
10.42
|
620 | 11.22 | 11.22 | 10.36 | 100 | 0 | 0.0 | |
21/03/2018 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 | |
20/03/2018 |
11.22
|
400 | 11.72 | 11.72 | 10.79 | 100 | 0 | 0.0 | |
19/03/2018 |
11.72
|
100 | 11.22 | 11.72 | 11.72 | 100 | 0 | 0.0 | |
16/03/2018 |
11.22
|
300 | 11.22 | 11.65 | 10.48 | 200 | 0 | 0.0 | |
15/03/2018 |
11.22
|
900 | 11.35 | 11.72 | 10.48 | 400 | 0 | 0.0 | |
14/03/2018 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
13/03/2018 |
11.35
|
100 | 11.53 | 11.53 | 11.35 | 0 | 0 | 0 | |
12/03/2018 |
11.53
|
804 | 11.90 | 11.90 | 10.79 | 200 | 0 | 0.0 | |
09/03/2018 |
11.90
|
100 | 11.72 | 11.90 | 11.90 | 100 | 0 | 0.0 | |
08/03/2018: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
08/03/2018 |
11.72
|
100 | 11.16 | 11.72 | 11.72 | 100 | 0 | 0.0 | |
07/03/2018 |
11.16
|
100 | 11.11 | 11.16 | 11.16 | 0 | 0 | 0 | |
06/03/2018 |
11.11
|
600 | 11.44 | 11.44 | 11.11 | 0 | 0 | 0 | |
05/03/2018 |
11.44
|
2,500 | 11.11 | 11.50 | 11.05 | 300 | 1,300 | -0.0 | |
02/03/2018 |
11.11
|
1,000 | 11.11 | 11.78 | 11.11 | 400 | 600 | -0.0 | |
01/03/2018 |
11.11
|
9,900 | 11.11 | 11.22 | 11.11 | 0 | 5,700 | -0.1 | |
28/02/2018 |
11.11
|
200 | 11.11 | 11.11 | 11.11 | 0 | 200 | -0.0 | |
27/02/2018 |
11.11
|
700 | 10.99 | 11.16 | 10.99 | 600 | 0 | 0.0 | |
26/02/2018 |
10.99
|
400 | 10.94 | 10.99 | 10.66 | 200 | 0 | 0.0 | |
23/02/2018 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
22/02/2018 |
10.94
|
500 | 10.94 | 10.94 | 10.94 | 500 | 0 | 0.0 | |
21/02/2018 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
13/02/2018 |
10.94
|
1,300 | 10.77 | 11.05 | 10.26 | 1,200 | 0 | 0.0 | |
12/02/2018 |
10.77
|
200 | 10.83 | 10.83 | 10.77 | 200 | 0 | 0.0 | |
09/02/2018 |
10.83
|
1,000 | 10.88 | 10.94 | 10.15 | 900 | 0 | 0.0 | |
08/02/2018 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
07/02/2018 |
10.88
|
200 | 10.99 | 10.99 | 10.88 | 200 | 0 | 0.0 | |
06/02/2018 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
05/02/2018 |
10.99
|
5,100 | 11.16 | 11.16 | 10.10 | 100 | 0 | 0.0 | |
02/02/2018 |
11.16
|
700 | 10.99 | 11.16 | 10.21 | 600 | 0 | 0.0 | |
01/02/2018 |
10.99
|
800 | 10.94 | 10.99 | 10.99 | 800 | 0 | 0.0 | |
31/01/2018 |
10.94
|
4,300 | 10.60 | 11.16 | 10.60 | 4,300 | 0 | 0.1 | |
30/01/2018 |
10.60
|
2,100 | 10.66 | 10.66 | 10.15 | 100 | 0 | 0.0 | |
29/01/2018 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 | |
26/01/2018 |
10.66
|
40 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 | |
25/01/2018 |
10.66
|
200 | 10.94 | 10.94 | 10.26 | 100 | 0 | 0.0 | |
24/01/2018 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
23/01/2018 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
22/01/2018 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
19/01/2018 |
10.94
|
100 | 10.94 | 10.94 | 10.94 | 100 | 0 | 0.0 | |
18/01/2018 |
10.94
|
600 | 11.16 | 11.16 | 10.94 | 600 | 0 | 0.0 | |
17/01/2018 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
16/01/2018 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
15/01/2018 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
12/01/2018 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
11/01/2018 |
11.16
|
200 | 10.83 | 11.16 | 10.99 | 200 | 0 | 0.0 | |
10/01/2018 |
10.83
|
400 | 10.88 | 11.05 | 10.26 | 300 | 0 | 0.0 | |
09/01/2018 |
10.88
|
1,200 | 10.94 | 10.94 | 10.21 | 100 | 0 | 0.0 | |
08/01/2018 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
05/01/2018 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
04/01/2018 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
03/01/2018 |
10.94
|
200 | 11.11 | 11.11 | 10.21 | 100 | 0 | 0.0 | |
02/01/2018 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
29/12/2017 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
28/12/2017 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
27/12/2017 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
26/12/2017 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
25/12/2017 |
11.11
|
100 | 10.60 | 11.11 | 11.11 | 100 | 0 | 0.0 | |
22/12/2017 |
10.60
|
500 | 10.66 | 11.11 | 9.65 | 200 | 0 | 0.0 | |
21/12/2017 |
10.66
|
400 | 11.16 | 11.16 | 10.66 | 0 | 0 | 0 | |
20/12/2017 |
11.16
|
100 | 10.94 | 11.16 | 11.16 | 100 | 0 | 0.0 | |
19/12/2017 |
10.94
|
200 | 10.66 | 11.11 | 10.94 | 100 | 0 | 0.0 | |
18/12/2017 |
10.66
|
600 | 11.16 | 11.16 | 10.66 | 0 | 0 | 0 | |
15/12/2017 |
11.16
|
100 | 11.11 | 11.16 | 11.16 | 100 | 0 | 0.0 | |
14/12/2017 |
11.11
|
100 | 11.44 | 11.44 | 11.11 | 0 | 0 | 0 | |
13/12/2017 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
12/12/2017 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
11/12/2017 |
11.44
|
100 | 11.16 | 11.44 | 11.44 | 100 | 0 | 0.0 | |
08/12/2017 |
11.16
|
200 | 11.16 | 11.16 | 10.66 | 100 | 0 | 0.0 | |
07/12/2017 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
06/12/2017 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
05/12/2017 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
04/12/2017 |
11.16
|
700 | 11.16 | 11.22 | 10.71 | 600 | 0 | 0.0 | |
01/12/2017 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
30/11/2017 |
11.16
|
3,600 | 11.05 | 11.16 | 10.88 | 3,600 | 0 | 0.1 |