Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-30) |
0 | 0% | 21,500 | 0 | 0 |
23.50
27.10
27.10
|
2 tháng
(2025-05-29) |
0 | 0% | 22,000 | 400 | 0 |
23.50
27.20
27.10
|
3 tháng
(2025-04-29) |
1.16 | 4.48% | 24,500 | 500 | 0.0 |
23.50
27.20
27.10
|
6 tháng
(2025-02-03) |
1.93 | 7.69% | 75,403 | 500 | 0.0 |
23.50
29.31
27.10
|
12 tháng
(2024-08-02) |
4.69 | 21.02% | 121,963 | 800 | 0.0 |
20.54
29.31
27.10
|
24 tháng
(2023-08-08) |
0.48 | 1.80% | 425,292 | -33,500 | -0.7 |
16.46
30.06
27.10
|
36 tháng
(2022-08-15) |
-3.09 | -10.28% | 664,842 | -32,600 | -0.7 |
16.46
31.65
27.10
|
60 tháng
(2020-08-24) |
11.07 | 69.45% | 2,008,957 | -6,430 | -0.4 |
13.72
32.40
27.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/12/2018 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
26/12/2018 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
25/12/2018 |
13.09
|
15,200 | 12.78 | 13.15 | 13.09 | 0 | 0 | 0 | |
24/12/2018 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
21/12/2018 |
12.78
|
100 | 11.37 | 12.78 | 12.78 | 0 | 0 | 0 | |
20/12/2018 |
11.37
|
100 | 13.36 | 13.36 | 11.37 | 0 | 100 | -0.0 | |
19/12/2018 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
18/12/2018 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
17/12/2018 |
13.36
|
800 | 13.09 | 13.36 | 13.36 | 0 | 0 | 0 | |
14/12/2018 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
13/12/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
13/12/2018 |
13.09
|
620 | 12.57 | 13.09 | 13.09 | 0 | 0 | 0 | |
12/12/2018 |
12.57
|
17,800 | 12.57 | 14.43 | 10.86 | 0 | 100 | -0.0 | |
11/12/2018 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
10/12/2018 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
07/12/2018 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
06/12/2018 |
12.57
|
100 | 11.11 | 12.57 | 12.57 | 0 | 0 | 0 | |
05/12/2018 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
04/12/2018 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
03/12/2018 |
11.11
|
100 | 13.07 | 13.07 | 11.11 | 0 | 100 | -0.0 | |
30/11/2018 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 | |
29/11/2018 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 | |
28/11/2018 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 | |
27/11/2018 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 | |
26/11/2018 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 | |
23/11/2018 |
13.07
|
1,000 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 | |
22/11/2018 |
13.07
|
1,000 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 | |
21/11/2018 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 | |
20/11/2018 |
13.07
|
3,000 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 | |
19/11/2018 |
13.07
|
100 | 13.27 | 13.27 | 13.07 | 0 | 0 | 0 | |
16/11/2018 |
13.27
|
0 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 | |
15/11/2018 |
13.27
|
100 | 12.07 | 13.27 | 13.27 | 0 | 0 | 0 | |
14/11/2018 |
12.07
|
500 | 13.22 | 13.22 | 12.07 | 0 | 0 | 0 | |
13/11/2018 |
13.22
|
0 | 14.23 | 13.22 | 13.22 | 0 | 0 | 0 | |
12/11/2018 |
14.23
|
5,400 | 12.42 | 14.23 | 13.12 | 0 | 0 | 0 | |
09/11/2018 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
08/11/2018 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
07/11/2018 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
06/11/2018 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
05/11/2018 |
12.42
|
100 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
02/11/2018 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
01/11/2018 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
31/10/2018 |
12.42
|
5,000 | 10.81 | 12.42 | 12.42 | 0 | 0 | 0 | |
30/10/2018 |
10.81
|
100 | 12.57 | 12.57 | 10.81 | 0 | 100 | -0.0 | |
29/10/2018 |
12.57
|
100 | 13.12 | 13.12 | 12.57 | 0 | 0 | 0 | |
26/10/2018 |
13.12
|
1,100 | 13.12 | 13.12 | 13.07 | 0 | 0 | 0 | |
25/10/2018 |
13.12
|
0 | 13.07 | 13.12 | 13.12 | 0 | 0 | 0 | |
24/10/2018 |
13.07
|
4,500 | 13.12 | 13.12 | 13.07 | 0 | 0 | 0 | |
23/10/2018 |
13.12
|
2,080 | 13.12 | 13.12 | 13.12 | 0 | 0 | 0 | |
22/10/2018 |
13.12
|
1,000 | 13.12 | 13.12 | 13.12 | 0 | 0 | 0 | |
19/10/2018 |
13.12
|
5,150 | 13.12 | 13.12 | 13.12 | 0 | 0 | 0 | |
18/10/2018 |
13.12
|
0 | 13.12 | 13.12 | 13.12 | 0 | 0 | 0 | |
17/10/2018 |
13.12
|
300 | 13.07 | 13.12 | 13.12 | 0 | 0 | 0 | |
16/10/2018 |
13.07
|
1,000 | 12.67 | 13.07 | 13.07 | 0 | 0 | 0 | |
15/10/2018 |
12.67
|
8,700 | 13.02 | 13.02 | 12.67 | 8,700 | 8,700 | 0 | |
12/10/2018 |
13.02
|
100 | 12.82 | 13.02 | 13.02 | 0 | 0 | 0 | |
11/10/2018 |
12.82
|
200 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
10/10/2018 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
09/10/2018 |
12.82
|
100 | 12.97 | 12.97 | 12.82 | 0 | 0 | 0 | |
08/10/2018 |
12.97
|
2,690 | 14.93 | 14.93 | 12.97 | 0 | 0 | 0 | |
05/10/2018 |
14.93
|
100 | 13.02 | 14.93 | 14.93 | 0 | 0 | 0 | |
04/10/2018 |
13.02
|
1,200 | 13.07 | 13.07 | 13.02 | 0 | 0 | 0 | |
03/10/2018 |
13.07
|
16,700 | 13.07 | 13.07 | 11.11 | 0 | 0 | 0 | |
02/10/2018 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 | |
01/10/2018 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 | |
28/09/2018 |
13.07
|
1,300 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 | |
27/09/2018 |
13.07
|
200 | 12.77 | 13.07 | 13.07 | 0 | 0 | 0 | |
26/09/2018 |
12.77
|
3 | 12.82 | 12.82 | 12.77 | 0 | 0 | 0 | |
25/09/2018 |
12.82
|
4,300 | 12.42 | 12.82 | 12.57 | 0 | 0 | 0 | |
24/09/2018 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
21/09/2018 |
12.42
|
300 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
20/09/2018 |
12.42
|
30 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
19/09/2018 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
18/09/2018 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
17/09/2018 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
14/09/2018 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
13/09/2018 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
12/09/2018 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
11/09/2018 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
10/09/2018 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
07/09/2018 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
06/09/2018 |
12.42
|
900 | 12.32 | 12.42 | 12.42 | 0 | 0 | 0 | |
05/09/2018 |
12.32
|
3,300 | 12.42 | 12.42 | 12.07 | 0 | 0 | 0 | |
04/09/2018 |
12.42
|
0 | 12.47 | 12.42 | 12.42 | 0 | 0 | 0 | |
31/08/2018 |
12.47
|
810 | 12.37 | 12.47 | 12.37 | 0 | 0 | 0 | |
30/08/2018 |
12.37
|
1,000 | 12.57 | 12.57 | 12.37 | 0 | 0 | 0 | |
29/08/2018 |
12.57
|
5,000 | 12.77 | 12.77 | 12.57 | 500 | 0 | 0.0 | |
28/08/2018 |
12.77
|
420 | 12.57 | 12.77 | 12.32 | 100 | 0 | 0 | |
27/08/2018 |
12.57
|
1,110 | 12.32 | 12.57 | 12.37 | 0 | 0 | 0 | |
24/08/2018 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
23/08/2018 |
12.32
|
750 | 12.32 | 12.32 | 12.32 | 700 | 0 | 0.0 | |
22/08/2018 |
12.32
|
1,000 | 12.32 | 12.32 | 12.32 | 1,000 | 0 | 0.0 | |
21/08/2018 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
20/08/2018 |
12.32
|
6,400 | 12.07 | 12.32 | 12.32 | 6,400 | 0 | 0.2 | |
17/08/2018 |
12.07
|
10 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
16/08/2018 |
12.07
|
2,300 | 11.97 | 12.07 | 12.07 | 0 | 0 | 0 | |
15/08/2018 |
11.97
|
2,500 | 12.12 | 12.12 | 11.87 | 0 | 0 | 0 | |
14/08/2018 |
12.12
|
1,000 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
13/08/2018 |
12.12
|
600 | 12.07 | 12.12 | 12.07 | 0 | 0 | 0 | |
10/08/2018 |
12.07
|
4,300 | 12.07 | 12.07 | 11.87 | 0 | 0 | 0 | |
09/08/2018 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 |