Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
-0.18 | -1% | 25,813 | 0 | 0 |
17.90
18.50
18.20
|
2 tháng
(2024-09-26) |
0.59 | 3.35% | 80,728 | 0 | 0 |
17.61
18.50
18.20
|
3 tháng
(2024-08-27) |
0.20 | 1.13% | 101,076 | 0 | 0 |
17.61
18.50
18.20
|
6 tháng
(2024-05-29) |
0.55 | 3.13% | 330,032 | -6,100 | -0.1 |
17.51
19.35
18.20
|
12 tháng
(2023-12-01) |
1.47 | 8.79% | 694,388 | -23,200 | -0.5 |
16.55
19.35
18.20
|
24 tháng
(2022-12-06) |
3.25 | 21.74% | 2,268,620 | 54,870 | 1.2 |
14.45
19.65
18.20
|
36 tháng
(2021-12-13) |
2.93 | 19.16% | 3,807,195 | 164,230 | 3.3 |
12.42
19.65
18.20
|
60 tháng
(2019-12-23) |
4.22 | 30.21% | 7,931,312 | 372,770 | 7.6 |
11.88
25.15
18.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2018 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
04/07/2018 |
12.65
|
1,400 | 12.17 | 12.65 | 12.17 | 0 | 0 | 0 | |
03/07/2018 |
12.17
|
1,900 | 12.95 | 12.95 | 12.17 | 0 | 0 | 0 | |
02/07/2018 |
12.95
|
0 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 | |
29/06/2018 |
12.95
|
100 | 11.78 | 12.95 | 12.95 | 0 | 0 | 0 | |
28/06/2018 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
27/06/2018 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
26/06/2018 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
25/06/2018 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
22/06/2018 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
21/06/2018 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
20/06/2018 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
19/06/2018 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
18/06/2018 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
15/06/2018 |
11.78
|
200 | 10.71 | 11.78 | 11.78 | 0 | 0 | 0 | |
14/06/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
14/06/2018 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
13/06/2018 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
12/06/2018 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
11/06/2018 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
08/06/2018 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
07/06/2018 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
06/06/2018 |
10.71
|
40 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
05/06/2018 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
04/06/2018 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
01/06/2018 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
31/05/2018 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
30/05/2018 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
29/05/2018 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
28/05/2018 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
25/05/2018 |
10.71
|
100 | 11.64 | 11.64 | 10.71 | 0 | 0 | 0 | |
24/05/2018 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
23/05/2018 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
22/05/2018 |
11.64
|
6,100 | 11.64 | 11.64 | 11.64 | 0 | 1,700 | -0.0 | |
21/05/2018 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
18/05/2018 |
11.64
|
100 | 12.34 | 12.34 | 11.64 | 0 | 0 | 0 | |
17/05/2018 |
12.34
|
0 | 12.34 | 12.34 | 12.34 | 0 | 0 | 0 | |
16/05/2018 |
12.34
|
0 | 12.34 | 12.34 | 12.34 | 0 | 0 | 0 | |
15/05/2018 |
12.34
|
0 | 12.34 | 12.34 | 12.34 | 0 | 0 | 0 | |
14/05/2018 |
12.34
|
0 | 12.34 | 12.34 | 12.34 | 0 | 0 | 0 | |
11/05/2018 |
12.34
|
104 | 12.34 | 12.34 | 12.34 | 0 | 0 | 0 | |
10/05/2018 |
12.34
|
0 | 12.34 | 12.34 | 12.34 | 0 | 0 | 0 | |
09/05/2018 |
12.34
|
0 | 12.34 | 12.34 | 12.34 | 0 | 0 | 0 | |
08/05/2018 |
12.34
|
26 | 12.34 | 12.34 | 12.34 | 0 | 0 | 0 | |
07/05/2018 |
12.34
|
100 | 11.64 | 12.34 | 12.34 | 0 | 0 | 0 | |
04/05/2018 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
03/05/2018 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
02/05/2018 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
27/04/2018 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
26/04/2018 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
24/04/2018 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
23/04/2018 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
20/04/2018 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
19/04/2018 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
18/04/2018 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
17/04/2018 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
16/04/2018 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
13/04/2018 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
12/04/2018 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
11/04/2018 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
10/04/2018 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
09/04/2018 |
11.64
|
900 | 11.64 | 11.64 | 11.64 | 900 | 0 | 0.0 | |
06/04/2018 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
05/04/2018 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
04/04/2018 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
03/04/2018 |
11.64
|
5 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
02/04/2018 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
30/03/2018 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
29/03/2018 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
28/03/2018 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
27/03/2018 |
11.64
|
3,000 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
26/03/2018 |
11.64
|
2,000 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
23/03/2018 |
11.64
|
5 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
22/03/2018 |
11.64
|
5,030 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
21/03/2018 |
11.64
|
4,000 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
20/03/2018 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
19/03/2018 |
11.64
|
1,600 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
16/03/2018 |
11.64
|
800 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
15/03/2018 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
14/03/2018 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
13/03/2018 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
12/03/2018 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
09/03/2018 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
08/03/2018 |
11.64
|
50 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
07/03/2018 |
11.64
|
2,900 | 11.64 | 11.64 | 11.64 | 0 | 2,900 | -0.1 | |
06/03/2018 |
11.64
|
4,000 | 11.41 | 11.64 | 11.64 | 1,000 | 4,000 | -0.1 | |
05/03/2018 |
11.41
|
1,900 | 12.10 | 12.10 | 11.41 | 0 | 1,900 | -0.0 | |
02/03/2018 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
01/03/2018 |
12.10
|
200 | 12.29 | 12.29 | 12.10 | 0 | 200 | -0.0 | |
28/02/2018 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
27/02/2018 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
26/02/2018 |
12.29
|
500 | 12.29 | 12.29 | 12.29 | 0 | 500 | -0.0 | |
23/02/2018 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
22/02/2018 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
21/02/2018 |
12.29
|
1,000 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
13/02/2018 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
12/02/2018 |
12.29
|
100 | 11.17 | 12.29 | 12.29 | 0 | 0 | 0 | |
09/02/2018 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 | |
08/02/2018 |
11.17
|
1,100 | 11.08 | 11.22 | 11.17 | 0 | 0 | 0 | |
07/02/2018 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
06/02/2018 |
11.08
|
200 | 12.29 | 12.57 | 11.08 | 0 | 100 | -0.0 |