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) |
1.40 | 5.47% | 3,000 | 0 | 0 |
25.10
27.40
27
|
2 tháng
(2024-07-22) |
-4 | -12.90% | 68,400 | 0 | 0 |
24
31
27
|
3 tháng
(2024-06-21) |
-1.10 | -3.91% | 79,500 | 0 | 0 |
24
31.50
27
|
6 tháng
(2024-03-25) |
-0.41 | -1.49% | 170,502 | 0 | 0 |
23.35
32.81
27
|
12 tháng
(2023-09-25) |
1.98 | 7.92% | 235,706 | 0 | 0 |
23.16
32.81
27
|
24 tháng
(2022-09-30) |
1.28 | 4.98% | 461,989 | -31,700 | -0.8 |
19.07
32.81
27
|
36 tháng
(2021-10-05) |
1.74 | 6.87% | 858,773 | -65,800 | -1.8 |
19.07
32.81
27
|
60 tháng
(2019-10-16) |
10.61 | 64.73% | 3,539,086 | -2,600 | -0.0 |
15.87
32.81
27
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2018 |
11.49
|
100 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
24/04/2018 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
23/04/2018 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
20/04/2018 |
10.04
|
500 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
19/04/2018 |
10.65
|
1,700 | 12.34 | 12.34 | 10.65 | 0 | 0 | 0 | |
18/04/2018 |
12.40
|
2,039 | 12.46 | 12.46 | 12.40 | 0 | 0 | 0 | |
17/04/2018 |
12.40
|
2,550 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
16/04/2018 |
12.34
|
2 | 12.34 | 12.34 | 12.34 | 0 | 0 | 0 | |
13/04/2018 |
12.34
|
1,007 | 12.34 | 12.34 | 12.34 | 0 | 0 | 0 | |
12/04/2018 |
12.22
|
6,020 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
11/04/2018 |
12.22
|
210 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
10/04/2018 |
13.37
|
101 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
09/04/2018 |
15.67
|
104 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 | |
06/04/2018 |
18.39
|
100 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
05/04/2018 |
21.59
|
100 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 | |
04/04/2018 |
25.40
|
12 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
03/04/2018 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
02/04/2018 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
30/03/2018 |
25.40
|
300 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
29/03/2018 |
22.20
|
200 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
28/03/2018 |
15.79
|
300 | 21.17 | 21.17 | 15.79 | 0 | 0 | 0 | |
27/03/2018 |
18.51
|
0 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |
26/03/2018 |
18.51
|
100 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |
23/03/2018 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 | |
22/03/2018 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 | |
21/03/2018 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 | |
20/03/2018 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 | |
19/03/2018 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 | |
16/03/2018 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 | |
15/03/2018 |
16.15
|
100 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 | |
14/03/2018 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 | |
13/03/2018 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 | |
12/03/2018 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 | |
09/03/2018 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 | |
08/03/2018 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 | |
07/03/2018 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 | |
06/03/2018 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 | |
05/03/2018 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 | |
02/03/2018 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 | |
01/03/2018 |
15.79
|
100 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 | |
28/02/2018 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
27/02/2018 |
13.79
|
200 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
26/02/2018 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
23/02/2018 |
16.21
|
400 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
22/02/2018 |
14.15
|
200 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
21/02/2018 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
13/02/2018 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
12/02/2018 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
09/02/2018 |
13.49
|
300 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
08/02/2018 |
11.79
|
0 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 | |
07/02/2018 |
11.79
|
1,800 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 | |
06/02/2018 |
11.49
|
10,200 | 12.70 | 12.70 | 11.49 | 0 | 0 | 0 | |
05/02/2018 |
13.25
|
100 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
02/02/2018 |
13.31
|
500 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
01/02/2018 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
31/01/2018 |
13.31
|
1,000 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
30/01/2018 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
29/01/2018 |
13.49
|
3,600 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
26/01/2018 |
13.61
|
0 | 13.61 | 13.61 | 13.61 | 0 | 0 | 0 | |
25/01/2018 |
13.61
|
0 | 13.61 | 13.61 | 13.61 | 0 | 0 | 0 | |
24/01/2018 |
13.61
|
0 | 13.61 | 13.61 | 13.61 | 0 | 0 | 0 | |
23/01/2018 |
13.61
|
0 | 13.61 | 13.61 | 13.61 | 0 | 0 | 0 | |
22/01/2018 |
13.61
|
0 | 13.61 | 13.61 | 13.61 | 0 | 0 | 0 | |
19/01/2018 |
13.61
|
0 | 13.61 | 13.61 | 13.61 | 0 | 0 | 0 | |
18/01/2018 |
13.61
|
0 | 13.61 | 13.61 | 13.61 | 0 | 0 | 0 | |
17/01/2018 |
13.61
|
0 | 13.61 | 13.61 | 13.61 | 0 | 0 | 0 | |
16/01/2018 |
13.61
|
1,200 | 13.61 | 13.61 | 13.61 | 0 | 0 | 0 | |
15/01/2018 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
12/01/2018 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
11/01/2018 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
10/01/2018 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
09/01/2018 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
08/01/2018 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
05/01/2018 |
12.70
|
1,000 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
04/01/2018 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
03/01/2018 |
13.25
|
500 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
02/01/2018 |
12.70
|
1,000 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
29/12/2017 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
28/12/2017 |
13.31
|
100 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
27/12/2017 |
13.13
|
0 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 | |
26/12/2017 |
13.13
|
500 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 | |
25/12/2017 |
12.40
|
4,500 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
22/12/2017 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
21/12/2017 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
20/12/2017 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
19/12/2017 |
12.70
|
2,000 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
18/12/2017 |
12.70
|
3,000 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
15/12/2017 |
13.13
|
6,000 | 13.00 | 13.13 | 13.00 | 0 | 0 | 0 | |
14/12/2017 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
13/12/2017 |
12.70
|
1,500 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
12/12/2017 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
11/12/2017 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
08/12/2017: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
08/12/2017 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
07/12/2017 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
06/12/2017 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
05/12/2017 |
14.33
|
7,400 | 14.10 | 14.33 | 14.10 | 0 | 0 | 0 | |
04/12/2017 |
12.51
|
2,000 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 | |
01/12/2017 |
10.93
|
100 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
30/11/2017 |
12.34
|
900 | 12.34 | 12.34 | 12.34 | 0 | 0 | 0 | |
29/11/2017 |
12.34
|
0 | 12.34 | 12.34 | 12.34 | 0 | 0 | 0 |