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) |
0.50 | 4.13% | 26,700 | 0 | 0 |
11.90
12.60
12.60
|
2 tháng
(2024-07-22) |
-0.10 | -0.79% | 39,000 | -49 | -0.0 |
11.30
12.70
12.60
|
3 tháng
(2024-06-24) |
0.50 | 4.13% | 81,000 | -49 | -0.0 |
11.30
13
12.60
|
6 tháng
(2024-03-25) |
0.60 | 5% | 480,600 | -133 | -0.0 |
11.30
13.30
12.60
|
12 tháng
(2023-09-26) |
0.80 | 6.78% | 1,434,700 | -103,533 | -1.2 |
11.20
14
12.60
|
24 tháng
(2022-10-03) |
-2.26 | -15.21% | 3,951,130 | -103,621 | -1.2 |
11.20
14.86
12.60
|
36 tháng
(2021-10-06) |
-1.40 | -9.98% | 5,677,253 | -186,133 | -2.8 |
11.20
23.91
12.60
|
60 tháng
(2019-10-17) |
1.20 | 10.48% | 9,231,119 | -1,441,641 | -24.9 |
10.82
23.91
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/05/2018 |
14.38
|
0 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
27/04/2018 |
14.38
|
0 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
26/04/2018 |
14.38
|
0 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
24/04/2018 |
14.38
|
0 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
23/04/2018 |
14.38
|
1,200 | 13.69 | 14.44 | 14.38 | 0 | 0 | 0 | |
20/04/2018 |
13.69
|
38,000 | 14.38 | 14.38 | 13.69 | 38,000 | 0 | 0.8 | |
19/04/2018 |
14.38
|
2,400 | 14.44 | 14.44 | 13.62 | 1,700 | 0 | 0.0 | |
18/04/2018 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 | |
17/04/2018 |
14.44
|
2,300 | 13.43 | 14.44 | 14.06 | 300 | 0 | 0.0 | |
16/04/2018 |
13.43
|
4,700 | 13.12 | 13.43 | 13.12 | 4,700 | 3,200 | 0.0 | |
13/04/2018 |
13.12
|
8,800 | 12.93 | 13.12 | 12.93 | 0 | 0 | 0 | |
12/04/2018 |
12.93
|
13,642 | 12.62 | 12.93 | 12.56 | 0 | 0 | 0 | |
11/04/2018 |
12.62
|
1,400 | 12.56 | 12.62 | 12.62 | 0 | 0 | 0 | |
10/04/2018 |
12.56
|
400 | 13.12 | 14.12 | 12.56 | 0 | 0 | 0 | |
09/04/2018 |
13.12
|
0 | 13.12 | 13.12 | 13.12 | 0 | 0 | 0 | |
06/04/2018 |
13.12
|
2,100 | 11.93 | 13.12 | 11.93 | 0 | 0 | 0 | |
05/04/2018 |
11.93
|
500 | 13.12 | 13.12 | 11.93 | 0 | 0 | 0 | |
04/04/2018 |
13.12
|
100 | 11.93 | 13.12 | 13.12 | 0 | 0 | 0 | |
03/04/2018 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
02/04/2018 |
11.93
|
300 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
30/03/2018 |
11.93
|
1,100 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
29/03/2018 |
11.93
|
100 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
28/03/2018 |
11.93
|
100 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
27/03/2018 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
26/03/2018 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
23/03/2018 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
22/03/2018 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
21/03/2018 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
20/03/2018 |
11.93
|
356 | 12.93 | 12.93 | 11.93 | 0 | 0 | 0 | |
19/03/2018 |
12.93
|
256 | 11.93 | 13.12 | 12.93 | 150 | 100 | 0.0 | |
16/03/2018: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
16/03/2018 |
11.93
|
300 | 12.56 | 12.56 | 11.93 | 0 | 0 | 0 | |
15/03/2018 |
12.56
|
700 | 11.46 | 12.56 | 11.28 | 0 | 0 | 0 | |
14/03/2018 |
11.46
|
6,300 | 11.40 | 11.46 | 11.40 | 500 | 0 | 0.0 | |
13/03/2018 |
11.40
|
196 | 11.34 | 11.40 | 11.40 | 0 | 100 | -0.0 | |
12/03/2018 |
11.34
|
100 | 11.04 | 11.34 | 11.34 | 0 | 0 | 0 | |
09/03/2018 |
11.04
|
2,000 | 10.55 | 11.16 | 11.04 | 0 | 0 | 0 | |
08/03/2018 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
07/03/2018 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
06/03/2018 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
05/03/2018 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
02/03/2018 |
10.55
|
154 | 11.71 | 11.71 | 10.55 | 0 | 0 | 0 | |
01/03/2018 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
28/02/2018 |
11.71
|
200 | 12.92 | 12.92 | 11.71 | 0 | 200 | -0.0 | |
27/02/2018 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 | |
26/02/2018 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 | |
23/02/2018 |
12.92
|
100 | 12.74 | 12.92 | 12.92 | 0 | 0 | 0 | |
22/02/2018 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
21/02/2018 |
12.74
|
313 | 12.13 | 13.34 | 12.74 | 0 | 0 | 0 | |
13/02/2018 |
12.13
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
12/02/2018 |
12.13
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
09/02/2018 |
12.13
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
08/02/2018 |
12.13
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
07/02/2018 |
12.13
|
253 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
06/02/2018 |
12.13
|
500 | 11.83 | 12.13 | 12.13 | 0 | 0 | 0 | |
05/02/2018 |
11.83
|
1,000 | 12.07 | 12.07 | 11.83 | 0 | 0 | 0 | |
02/02/2018 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
01/02/2018 |
12.07
|
2,300 | 11.95 | 12.07 | 12.07 | 0 | 0 | 0 | |
31/01/2018 |
11.95
|
299,500 | 11.22 | 12.01 | 10.55 | 0 | 0 | 0 | |
30/01/2018 |
11.22
|
2,940 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 | |
29/01/2018 |
11.22
|
146,100 | 10.98 | 11.22 | 10.37 | 0 | 0 | 0 | |
26/01/2018 |
10.98
|
100 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
25/01/2018 |
10.98
|
55,539 | 12.13 | 12.13 | 10.92 | 0 | 0 | 0 | |
24/01/2018 |
12.13
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
23/01/2018 |
12.13
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
22/01/2018 |
12.13
|
100 | 12.07 | 12.13 | 12.13 | 0 | 0 | 0 | |
19/01/2018 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
18/01/2018 |
12.07
|
24 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
17/01/2018 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
16/01/2018 |
12.07
|
24 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
15/01/2018: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
15/01/2018 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
12/01/2018 |
12.07
|
100 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
11/01/2018 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
10/01/2018 |
12.07
|
8,700 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
09/01/2018 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
08/01/2018 |
12.07
|
774 | 11.95 | 12.07 | 11.19 | 0 | 0 | 0 | |
05/01/2018 |
11.95
|
2,100 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 | |
04/01/2018 |
11.95
|
0 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 | |
03/01/2018 |
11.95
|
5,100 | 11.89 | 11.95 | 11.78 | 0 | 1,000 | -0.0 | |
02/01/2018 |
11.89
|
916 | 13.19 | 13.19 | 11.89 | 0 | 0 | 0 | |
29/12/2017 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
28/12/2017 |
13.19
|
100 | 12.13 | 13.19 | 13.19 | 0 | 0 | 0 | |
27/12/2017 |
12.13
|
1,300 | 12.13 | 12.13 | 11.78 | 0 | 0 | 0 | |
26/12/2017 |
12.13
|
7,600 | 11.48 | 12.13 | 11.89 | 0 | 0 | 0 | |
25/12/2017 |
11.48
|
0 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 | |
22/12/2017 |
11.48
|
2,400 | 11.83 | 11.83 | 11.48 | 0 | 0 | 0 | |
21/12/2017 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
20/12/2017 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
19/12/2017 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
18/12/2017 |
11.83
|
3,000 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
15/12/2017 |
11.83
|
4,300 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
14/12/2017 |
11.83
|
6,500 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
13/12/2017 |
11.83
|
9,200 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
12/12/2017 |
11.83
|
3,500 | 11.83 | 11.83 | 11.78 | 0 | 0 | 0 | |
11/12/2017 |
11.83
|
11,900 | 12.95 | 12.95 | 11.66 | 100 | 8,400 | -0.2 | |
08/12/2017 |
12.95
|
11,604 | 11.83 | 12.95 | 11.78 | 0 | 0 | 0 | |
07/12/2017 |
11.83
|
6,600 | 12.89 | 12.89 | 11.83 | 0 | 0 | 0 | |
06/12/2017 |
12.89
|
9,100 | 13.01 | 13.01 | 11.78 | 0 | 0 | 0 | |
05/12/2017 |
13.01
|
300 | 14.43 | 14.43 | 13.01 | 0 | 0 | 0 | |
04/12/2017 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 | |
01/12/2017 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 |