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) |
0.60 | 1.40% | 217,300 | -16 | -0.0 |
42.30
43.60
43.60
|
2 tháng
(2024-07-22) |
3.60 | 9% | 1,223,400 | -116 | -0.0 |
39.70
45.50
43.60
|
3 tháng
(2024-06-21) |
8.64 | 24.72% | 2,563,700 | -1,516 | -0.1 |
34.96
45.50
43.60
|
6 tháng
(2024-03-25) |
12.80 | 41.56% | 4,383,400 | -1,516 | -0.1 |
30.19
45.50
43.60
|
12 tháng
(2023-09-25) |
15.79 | 56.75% | 7,938,354 | -1,516 | -0.1 |
8.75
45.50
43.60
|
24 tháng
(2022-09-30) |
21.49 | 97.20% | 16,659,300 | -1,516 | -0.1 |
8.75
45.50
43.60
|
36 tháng
(2021-10-05) |
24.94 | 133.61% | 27,529,798 | -251,016 | -9.1 |
8.75
50.77
43.60
|
60 tháng
(2019-10-16) |
30.88 | 242.88% | 29,964,038 | -867 | -3.7 |
8.75
50.77
43.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2018 |
12.10
|
8,600 | 12.04 | 12.10 | 11.93 | 0 | 0 | 0 | |
20/04/2018 |
12.10
|
16,200 | 11.87 | 12.10 | 11.87 | 0 | 0 | 0 | |
19/04/2018 |
11.87
|
9,000 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
18/04/2018 |
12.10
|
9,620 | 11.93 | 12.10 | 11.93 | 0 | 0 | 0 | |
17/04/2018 |
11.36
|
100 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 | |
16/04/2018 |
11.07
|
100 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
13/04/2018 |
11.93
|
5,848 | 11.93 | 12.04 | 11.93 | 0 | 0 | 0 | |
12/04/2018 |
12.10
|
31,400 | 11.81 | 12.10 | 11.64 | 0 | 0 | 0 | |
11/04/2018 |
11.87
|
18,300 | 11.70 | 11.87 | 11.70 | 0 | 0 | 0 | |
10/04/2018 |
11.70
|
13,300 | 11.70 | 11.70 | 11.64 | 0 | 0 | 0 | |
09/04/2018 |
11.70
|
10 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
06/04/2018 |
11.75
|
4,000 | 11.64 | 11.75 | 11.64 | 0 | 0 | 0 | |
05/04/2018 |
11.64
|
9,500 | 11.70 | 11.70 | 11.64 | 0 | 0 | 0 | |
04/04/2018 |
11.64
|
955 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
03/04/2018 |
11.36
|
40,723 | 11.47 | 11.64 | 11.30 | 0 | 0 | 0 | |
02/04/2018 |
11.36
|
200 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 | |
30/03/2018 |
11.36
|
700 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 | |
29/03/2018 |
11.19
|
6,200 | 11.36 | 11.36 | 11.19 | 0 | 0 | 0 | |
28/03/2018 |
10.85
|
3,000 | 11.13 | 11.13 | 10.85 | 0 | 0 | 0 | |
27/03/2018 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
26/03/2018 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
23/03/2018 |
11.13
|
433 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
22/03/2018 |
11.41
|
4,700 | 11.47 | 11.47 | 11.41 | 0 | 0 | 0 | |
21/03/2018 |
11.81
|
70 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
20/03/2018 |
11.81
|
1,000 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
19/03/2018: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
19/03/2018 |
11.64
|
6,000 | 11.36 | 11.93 | 11.36 | 0 | 0 | 0 | |
16/03/2018 |
11.58
|
6,500 | 11.22 | 11.58 | 11.22 | 0 | 0 | 0 | |
15/03/2018 |
11.22
|
26,800 | 11.12 | 11.22 | 10.86 | 0 | 0 | 0 | |
14/03/2018 |
11.22
|
1,300 | 10.96 | 11.22 | 10.96 | 0 | 0 | 0 | |
13/03/2018 |
11.17
|
2,500 | 11.33 | 11.33 | 11.17 | 0 | 0 | 0 | |
12/03/2018 |
10.86
|
14,300 | 11.07 | 11.07 | 10.86 | 0 | 0 | 0 | |
09/03/2018 |
11.07
|
4,636 | 10.86 | 11.07 | 10.86 | 0 | 0 | 0 | |
08/03/2018 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
07/03/2018 |
11.07
|
1,030 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
06/03/2018 |
11.02
|
1,900 | 10.91 | 11.07 | 10.91 | 0 | 0 | 0 | |
05/03/2018 |
10.86
|
500 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
02/03/2018 |
10.65
|
2,800 | 10.60 | 10.65 | 10.60 | 0 | 0 | 0 | |
01/03/2018 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
28/02/2018 |
10.34
|
200 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
27/02/2018 |
10.34
|
320 | 10.24 | 10.34 | 10.24 | 0 | 0 | 0 | |
26/02/2018 |
10.24
|
2,100 | 10.24 | 10.29 | 10.24 | 0 | 0 | 0 | |
23/02/2018 |
11.12
|
6,400 | 10.14 | 11.12 | 10.14 | 0 | 0 | 0 | |
22/02/2018 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
21/02/2018 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
13/02/2018 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
12/02/2018 |
10.86
|
200 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
09/02/2018 |
9.93
|
816 | 9.41 | 9.93 | 9.41 | 0 | 0 | 0 | |
08/02/2018 |
10.81
|
200 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
07/02/2018 |
10.40
|
18,700 | 10.24 | 10.40 | 10.24 | 0 | 0 | 0 | |
06/02/2018 |
9.83
|
87,700 | 9.77 | 9.83 | 9.67 | 0 | 0 | 0 | |
05/02/2018 |
10.08
|
15,210 | 10.34 | 10.34 | 10.08 | 0 | 0 | 0 | |
02/02/2018 |
10.29
|
16,500 | 10.76 | 10.76 | 9.77 | 0 | 0 | 0 | |
01/02/2018 |
10.76
|
500 | 10.81 | 10.81 | 10.76 | 0 | 0 | 0 | |
31/01/2018 |
9.41
|
544 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
30/01/2018 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
29/01/2018 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
26/01/2018 |
10.19
|
5,600 | 10.14 | 10.19 | 10.14 | 0 | 0 | 0 | |
25/01/2018 |
10.19
|
32,944 | 10.14 | 10.34 | 10.14 | 0 | 0 | 0 | |
24/01/2018 |
9.83
|
5,000 | 10.08 | 10.08 | 9.83 | 0 | 0 | 0 | |
23/01/2018 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
22/01/2018 |
9.52
|
4,807 | 9.46 | 9.52 | 9.46 | 0 | 0 | 0 | |
19/01/2018 |
9.46
|
3,700 | 9.57 | 9.57 | 9.46 | 0 | 0 | 0 | |
18/01/2018 |
9.52
|
12,200 | 9.67 | 9.67 | 9.46 | 0 | 0 | 0 | |
17/01/2018 |
9.67
|
2,000 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
16/01/2018 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
15/01/2018 |
9.52
|
15,900 | 9.46 | 9.52 | 9.46 | 0 | 0 | 0 | |
12/01/2018 |
9.57
|
6,840 | 9.46 | 9.57 | 9.46 | 0 | 0 | 0 | |
11/01/2018 |
9.57
|
5,715 | 9.57 | 9.57 | 9.36 | 0 | 0 | 0 | |
10/01/2018 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
09/01/2018 |
9.57
|
100 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
08/01/2018 |
10.19
|
23,184 | 9.31 | 10.19 | 9.31 | 2,900 | 0 | 0.1 | |
05/01/2018 |
10.08
|
13,200 | 9.57 | 10.08 | 9.36 | 0 | 0 | 0 | |
04/01/2018 |
10.08
|
400 | 9.31 | 10.08 | 9.31 | 100 | 0 | 0.0 | |
03/01/2018 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
02/01/2018 |
9.83
|
200 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
29/12/2017 |
9.31
|
100 | 9.31 | 9.31 | 9.31 | 100 | 0 | 0.0 | |
28/12/2017 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
27/12/2017 |
9.46
|
19,042 | 9.36 | 9.52 | 9.31 | 0 | 0 | 0 | |
26/12/2017 |
9.46
|
523 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
25/12/2017 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
22/12/2017 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
21/12/2017 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
20/12/2017 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
19/12/2017 |
9.57
|
5,900 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
18/12/2017 |
9.52
|
44,800 | 9.36 | 9.52 | 9.31 | 0 | 0 | 0 | |
15/12/2017 |
9.31
|
5,000 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
14/12/2017 |
9.31
|
17,700 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
13/12/2017 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
12/12/2017 |
9.31
|
2,065 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
11/12/2017 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
08/12/2017 |
9.36
|
138 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
07/12/2017 |
9.36
|
10,005 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
06/12/2017 |
9.31
|
20,000 | 9.36 | 9.36 | 9.31 | 0 | 0 | 0 | |
05/12/2017 |
9.36
|
16,061 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
04/12/2017 |
9.36
|
26,900 | 9.41 | 9.41 | 9.36 | 0 | 0 | 0 | |
01/12/2017 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
30/11/2017 |
9.41
|
3,393 | 9.36 | 9.41 | 9.36 | 0 | 0 | 0 | |
29/11/2017 |
9.36
|
389 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
28/11/2017 |
9.31
|
2,500 | 9.52 | 9.52 | 9.31 | 0 | 0 | 0 | |
27/11/2017 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |