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 | 0% | 0 | 0 | 0 |
37.90
37.90
37.90
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
37.90
37.90
37.90
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
37.90
37.90
37.90
|
6 tháng
(2024-03-25) |
3.40 | 9.86% | 500 | 0 | 0 |
34.50
37.90
37.90
|
12 tháng
(2023-09-26) |
4.17 | 12.38% | 11,700 | -100 | -0.0 |
30.20
37.90
37.90
|
24 tháng
(2022-10-03) |
-0.09 | -0.23% | 87,371 | -100 | -0.0 |
30.20
37.99
37.90
|
36 tháng
(2021-10-06) |
3.70 | 10.83% | 1,175,389 | -11,400 | -0.5 |
28.60
48.49
37.90
|
60 tháng
(2019-10-17) |
24.88 | 191.01% | 1,649,027 | -58,021 | -1.5 |
13.02
48.49
37.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2018 |
9.67
|
280 | 10.08 | 10.08 | 9.67 | 0 | 0 | 0 | |
26/04/2018 |
10.08
|
1 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
24/04/2018 |
10.08
|
700 | 10.83 | 10.83 | 10.08 | 0 | 0 | 0 | |
23/04/2018 |
10.83
|
5,680 | 10.77 | 10.83 | 10.70 | 0 | 0 | 0 | |
20/04/2018 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
19/04/2018 |
10.77
|
1,000 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
18/04/2018 |
10.77
|
700 | 10.77 | 10.77 | 10.70 | 0 | 0 | 0 | |
17/04/2018 |
10.77
|
500 | 10.70 | 10.83 | 10.77 | 0 | 0 | 0 | |
16/04/2018 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
13/04/2018 |
10.70
|
3,800 | 10.77 | 10.77 | 10.35 | 0 | 0 | 0 | |
12/04/2018 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
11/04/2018 |
10.77
|
1,501 | 10.97 | 10.97 | 10.77 | 200 | 0 | 0.0 | |
10/04/2018 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
09/04/2018 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
06/04/2018 |
10.97
|
100 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
05/04/2018 |
10.97
|
1,600 | 10.97 | 10.97 | 10.83 | 0 | 0 | 0 | |
04/04/2018 |
10.97
|
4,050 | 11.11 | 11.11 | 10.97 | 0 | 3,700 | -0.1 | |
03/04/2018 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
02/04/2018 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
30/03/2018 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
29/03/2018 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
28/03/2018 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
27/03/2018 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
26/03/2018 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
23/03/2018 |
11.11
|
3,000 | 10.97 | 11.11 | 10.97 | 0 | 0 | 0 | |
22/03/2018 |
10.97
|
2,400 | 10.97 | 10.97 | 10.83 | 0 | 0 | 0 | |
21/03/2018 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
20/03/2018 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
19/03/2018 |
10.97
|
5,330 | 10.90 | 10.97 | 10.83 | 0 | 0 | 0 | |
16/03/2018 |
10.90
|
2,500 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
15/03/2018 |
10.90
|
700 | 10.90 | 10.90 | 10.29 | 0 | 0 | 0 | |
14/03/2018 |
10.90
|
4,200 | 10.90 | 10.90 | 10.77 | 0 | 0 | 0 | |
13/03/2018 |
10.90
|
1,520 | 10.90 | 10.90 | 10.77 | 0 | 0 | 0 | |
12/03/2018 |
10.90
|
1,200 | 10.77 | 10.90 | 10.63 | 0 | 0 | 0 | |
09/03/2018 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
08/03/2018 |
10.77
|
9,000 | 10.97 | 10.97 | 10.77 | 0 | 0 | 0 | |
07/03/2018 |
10.97
|
1,420 | 10.70 | 10.97 | 10.56 | 800 | 0 | 0.0 | |
06/03/2018 |
10.70
|
3,420 | 10.97 | 11.11 | 10.63 | 0 | 3,000 | -0.0 | |
05/03/2018 |
10.97
|
100 | 10.70 | 10.97 | 10.97 | 0 | 0 | 0 | |
02/03/2018 |
10.70
|
700 | 10.56 | 10.70 | 10.70 | 0 | 0 | 0 | |
01/03/2018 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
28/02/2018 |
10.56
|
930 | 10.97 | 10.97 | 10.35 | 200 | 0 | 0.0 | |
27/02/2018 |
10.97
|
1,300 | 12.00 | 12.00 | 10.97 | 0 | 0 | 0 | |
26/02/2018 |
12.00
|
100 | 11.66 | 12.00 | 12.00 | 0 | 0 | 0 | |
23/02/2018 |
11.66
|
100 | 11.59 | 11.66 | 11.66 | 0 | 0 | 0 | |
22/02/2018 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
21/02/2018 |
11.59
|
1,600 | 12.00 | 12.00 | 10.83 | 0 | 1,500 | -0.0 | |
13/02/2018 |
12.00
|
800 | 11.38 | 12.00 | 11.52 | 0 | 0 | 0 | |
12/02/2018 |
11.38
|
517 | 10.35 | 11.38 | 11.38 | 0 | 0 | 0 | |
09/02/2018 |
10.35
|
15,000 | 11.38 | 11.38 | 10.35 | 0 | 0 | 0 | |
08/02/2018 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
07/02/2018 |
11.38
|
500 | 10.35 | 11.38 | 11.32 | 0 | 0 | 0 | |
06/02/2018 |
10.35
|
8,700 | 11.04 | 11.04 | 9.94 | 3,000 | 200 | 0.0 | |
05/02/2018 |
11.04
|
15,400 | 11.73 | 11.73 | 11.04 | 0 | 14,400 | -0.2 | |
02/02/2018 |
11.73
|
15,200 | 11.66 | 11.73 | 11.66 | 0 | 0 | 0 | |
01/02/2018 |
11.66
|
15,500 | 12.82 | 12.82 | 11.66 | 6,200 | 0 | 0.1 | |
31/01/2018 |
12.82
|
700 | 12.89 | 12.96 | 12.76 | 0 | 0 | 0 | |
30/01/2018 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
29/01/2018 |
12.89
|
3,700 | 13.30 | 13.30 | 12.82 | 0 | 0 | 0 | |
26/01/2018 |
13.30
|
13,100 | 13.03 | 13.30 | 12.89 | 10,000 | 0 | 0.2 | |
25/01/2018 |
13.03
|
7,400 | 13.24 | 13.24 | 12.48 | 0 | 0 | 0 | |
24/01/2018 |
13.24
|
3,417 | 13.37 | 13.85 | 13.24 | 0 | 0 | 0 | |
23/01/2018 |
13.37
|
5,313 | 13.78 | 13.78 | 13.37 | 0 | 0 | 0 | |
22/01/2018 |
13.78
|
100 | 13.51 | 13.78 | 13.78 | 0 | 0 | 0 | |
19/01/2018 |
13.51
|
4,200 | 13.58 | 13.72 | 13.37 | 0 | 0 | 0 | |
18/01/2018 |
13.58
|
2,613 | 13.44 | 13.58 | 13.37 | 0 | 0 | 0 | |
17/01/2018 |
13.44
|
4,008 | 13.44 | 13.58 | 13.37 | 0 | 0 | 0 | |
16/01/2018 |
13.44
|
1,600 | 13.37 | 13.44 | 13.30 | 0 | 0 | 0 | |
15/01/2018 |
13.37
|
1,200 | 13.44 | 13.44 | 13.37 | 0 | 0 | 0 | |
12/01/2018 |
13.44
|
1,410 | 13.37 | 13.44 | 13.37 | 0 | 0 | 0 | |
11/01/2018 |
13.37
|
2,900 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
10/01/2018 |
13.37
|
1,000 | 13.37 | 13.37 | 13.30 | 0 | 0 | 0 | |
09/01/2018 |
13.37
|
2,950 | 13.37 | 13.44 | 13.37 | 0 | 0 | 0 | |
08/01/2018 |
13.37
|
2,020 | 13.10 | 13.37 | 13.03 | 0 | 0 | 0 | |
05/01/2018 |
13.10
|
2,000 | 13.24 | 13.72 | 13.10 | 600 | 0 | 0.0 | |
04/01/2018 |
13.24
|
6,320 | 13.24 | 13.30 | 13.10 | 0 | 0 | 0 | |
03/01/2018 |
13.24
|
19,405 | 13.10 | 13.24 | 13.10 | 0 | 0 | 0 | |
02/01/2018 |
13.10
|
4,850 | 13.65 | 13.65 | 13.10 | 350 | 0 | 0.0 | |
29/12/2017 |
13.65
|
300 | 14.47 | 14.47 | 13.65 | 0 | 0 | 0 | |
28/12/2017: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
28/12/2017 |
14.47
|
7,480 | 13.78 | 14.54 | 13.03 | 0 | 0 | 0 | |
27/12/2017 |
13.78
|
1,940 | 14.03 | 14.58 | 13.78 | 900 | 0 | 0.0 | |
26/12/2017 |
14.03
|
1,050 | 14.39 | 14.70 | 13.54 | 0 | 0 | 0 | |
25/12/2017 |
14.39
|
15,010 | 14.52 | 14.64 | 14.33 | 3,800 | 0 | 0.1 | |
22/12/2017 |
14.52
|
22,270 | 13.72 | 14.52 | 13.72 | 0 | 0 | 0 | |
21/12/2017 |
13.72
|
3,120 | 12.81 | 13.72 | 13.30 | 0 | 0 | 0 | |
20/12/2017 |
12.81
|
1,500 | 12.26 | 12.81 | 12.20 | 0 | 0 | 0 | |
19/12/2017 |
12.26
|
3,000 | 12.32 | 12.32 | 12.26 | 0 | 0 | 0 | |
18/12/2017 |
12.32
|
14,500 | 12.20 | 12.32 | 12.20 | 0 | 0 | 0 | |
15/12/2017 |
12.20
|
900 | 12.26 | 12.26 | 12.20 | 0 | 0 | 0 | |
14/12/2017 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
13/12/2017 |
12.26
|
200 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
12/12/2017 |
12.26
|
5,100 | 12.44 | 12.44 | 12.20 | 0 | 0 | 0 | |
11/12/2017 |
12.44
|
1,100 | 12.20 | 12.44 | 12.20 | 0 | 0 | 0 | |
08/12/2017 |
12.20
|
1,100 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
07/12/2017 |
12.20
|
1,300 | 12.20 | 12.44 | 12.20 | 0 | 0 | 0 | |
06/12/2017 |
12.20
|
100 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
05/12/2017 |
12.20
|
8,017 | 12.20 | 12.99 | 12.20 | 0 | 0 | 0 | |
04/12/2017 |
12.20
|
9,500 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
01/12/2017 |
12.20
|
4,100 | 12.20 | 12.81 | 12.20 | 0 | 0 | 0 | |
30/11/2017 |
12.20
|
17,300 | 12.20 | 12.26 | 12.20 | 0 | 0 | 0 |