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) |
-0.60 | -2.57% | 4,500 | 0 | 0 |
20.90
23.35
22.75
|
2 tháng
(2024-07-22) |
1.25 | 5.81% | 15,900 | 0 | 0 |
20.50
23.35
22.75
|
3 tháng
(2024-06-24) |
0.40 | 1.79% | 47,000 | -600 | 0 |
20.25
23.35
22.75
|
6 tháng
(2024-03-25) |
0.75 | 3.41% | 179,100 | -622 | -0.0 |
20
26.20
22.75
|
12 tháng
(2023-09-26) |
5.34 | 30.66% | 323,600 | -6,022 | -0.1 |
15.89
26.20
22.75
|
24 tháng
(2022-10-03) |
3.87 | 20.48% | 477,800 | -11,662 | -1.5 |
13.86
26.20
22.75
|
36 tháng
(2021-10-06) |
1.64 | 7.76% | 862,100 | -20,914 | -5.5 |
13.86
27.29
22.75
|
60 tháng
(2019-10-17) |
7.26 | 46.87% | 1,278,270 | -11,814 | -5.3 |
11.91
27.29
22.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/04/2018 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
16/04/2018 |
13.11
|
1,310 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
13/04/2018 |
13.11
|
520 | 12.83 | 13.11 | 12.99 | 0 | 0 | 0 | |
12/04/2018 |
12.83
|
1,000 | 13.33 | 13.33 | 12.83 | 0 | 0 | 0 | |
11/04/2018 |
13.33
|
1,500 | 14.28 | 14.28 | 13.33 | 0 | 0 | 0 | |
10/04/2018 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 | |
09/04/2018 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 | |
06/04/2018 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 | |
05/04/2018 |
14.28
|
490 | 13.69 | 14.28 | 14.28 | 0 | 0 | 0 | |
04/04/2018 |
13.69
|
150 | 13.30 | 13.69 | 13.27 | 0 | 0 | 0 | |
03/04/2018 |
13.30
|
50 | 13.11 | 13.30 | 13.30 | 0 | 0 | 0 | |
02/04/2018 |
13.11
|
460 | 12.85 | 13.11 | 12.97 | 0 | 0 | 0 | |
30/03/2018 |
12.85
|
50 | 13.44 | 13.44 | 12.85 | 0 | 0 | 0 | |
29/03/2018 |
13.44
|
70 | 12.58 | 13.44 | 13.19 | 0 | 0 | 0 | |
28/03/2018 |
12.58
|
150 | 13.38 | 13.38 | 12.58 | 0 | 0 | 0 | |
27/03/2018 |
13.38
|
300 | 13.38 | 13.38 | 13.38 | 100 | 0 | 0.0 | |
26/03/2018 |
13.38
|
1,230 | 13.33 | 13.38 | 13.38 | 0 | 0 | 0 | |
23/03/2018 |
13.33
|
700 | 13.38 | 13.38 | 12.99 | 0 | 0 | 0 | |
22/03/2018 |
13.38
|
1,420 | 13.27 | 13.38 | 13.33 | 0 | 0 | 0 | |
21/03/2018 |
13.27
|
160 | 13.33 | 13.33 | 12.83 | 0 | 0 | 0 | |
20/03/2018 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
19/03/2018 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
16/03/2018 |
13.33
|
40 | 13.38 | 13.38 | 13.33 | 0 | 20 | -0.0 | |
15/03/2018 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 | |
14/03/2018 |
13.38
|
400 | 13.66 | 13.66 | 12.88 | 0 | 0 | 0 | |
13/03/2018 |
13.66
|
0 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 | |
12/03/2018 |
13.66
|
0 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 | |
09/03/2018 |
13.66
|
50 | 13.94 | 13.94 | 13.66 | 0 | 0 | 0 | |
08/03/2018 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
07/03/2018 |
13.94
|
60 | 13.47 | 13.94 | 13.94 | 0 | 0 | 0 | |
06/03/2018 |
13.47
|
10 | 14.47 | 14.47 | 13.47 | 0 | 0 | 0 | |
05/03/2018 |
14.47
|
0 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 | |
02/03/2018 |
14.47
|
20 | 13.91 | 14.47 | 14.47 | 0 | 0 | 0 | |
01/03/2018 |
13.91
|
40 | 13.38 | 13.91 | 13.89 | 0 | 0 | 0 | |
28/02/2018 |
13.38
|
440 | 13.94 | 13.94 | 13.38 | 0 | 0 | 0 | |
27/02/2018 |
13.94
|
700 | 14.22 | 14.22 | 13.94 | 0 | 0 | 0 | |
26/02/2018 |
14.22
|
0 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 | |
23/02/2018 |
14.22
|
10 | 13.41 | 14.22 | 14.22 | 0 | 0 | 0 | |
22/02/2018 |
13.41
|
20 | 14.05 | 14.05 | 13.41 | 0 | 0 | 0 | |
21/02/2018 |
14.05
|
10 | 14.03 | 14.05 | 14.05 | 0 | 0 | 0 | |
13/02/2018 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
12/02/2018 |
14.03
|
40 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
09/02/2018 |
14.03
|
30 | 13.61 | 14.03 | 14.03 | 0 | 0 | 0 | |
08/02/2018 |
13.61
|
150 | 14.61 | 14.61 | 13.61 | 0 | 0 | 0 | |
07/02/2018 |
14.61
|
150 | 13.66 | 14.61 | 14.50 | 0 | 110 | -0.0 | |
06/02/2018 |
13.66
|
1,100 | 13.66 | 13.66 | 12.83 | 0 | 0 | 0 | |
05/02/2018 |
13.66
|
140 | 13.89 | 13.89 | 13.66 | 0 | 0 | 0 | |
02/02/2018 |
13.89
|
0 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 | |
01/02/2018 |
13.89
|
0 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 | |
31/01/2018 |
13.89
|
100 | 13.97 | 13.97 | 13.89 | 0 | 0 | 0 | |
30/01/2018 |
13.97
|
60 | 14.28 | 14.30 | 13.97 | 0 | 0 | 0 | |
29/01/2018 |
14.28
|
130 | 14.33 | 14.33 | 14.28 | 0 | 10 | -0.0 | |
26/01/2018: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
26/01/2018 |
14.33
|
10 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
25/01/2018 |
14.33
|
8,370 | 14.38 | 14.38 | 13.50 | 0 | 8,160 | -0.2 | |
22/01/2018 |
14.38
|
380 | 14.72 | 14.72 | 14.38 | 0 | 0 | 0 | |
19/01/2018 |
14.72
|
40 | 14.20 | 14.72 | 13.60 | 0 | 0 | 0 | |
18/01/2018 |
14.20
|
30 | 14.57 | 14.91 | 14.20 | 0 | 0 | 0 | |
17/01/2018 |
14.57
|
400 | 14.57 | 14.62 | 14.57 | 0 | 0 | 0 | |
16/01/2018 |
14.57
|
920 | 14.05 | 14.57 | 14.18 | 0 | 0 | 0 | |
15/01/2018 |
14.05
|
50 | 13.37 | 14.05 | 13.47 | 0 | 0 | 0 | |
12/01/2018 |
13.37
|
1,330 | 13.29 | 14.05 | 13.37 | 0 | 0 | 0 | |
11/01/2018 |
13.29
|
0 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 | |
10/01/2018 |
13.29
|
10 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 | |
09/01/2018 |
13.29
|
60 | 14.07 | 14.07 | 13.29 | 0 | 0 | 0 | |
08/01/2018 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
05/01/2018 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
04/01/2018 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
03/01/2018 |
14.07
|
1,010 | 13.55 | 14.07 | 13.06 | 0 | 0 | 0 | |
02/01/2018 |
13.55
|
160 | 13.97 | 13.97 | 13.55 | 0 | 0 | 0 | |
29/12/2017 |
13.97
|
100 | 14.07 | 14.07 | 13.97 | 0 | 0 | 0 | |
28/12/2017 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
27/12/2017 |
14.07
|
2,120 | 13.81 | 14.07 | 12.90 | 0 | 0 | 0 | |
26/12/2017 |
13.81
|
0 | 13.81 | 13.81 | 13.81 | 0 | 0 | 0 | |
25/12/2017 |
13.81
|
0 | 13.81 | 13.81 | 13.81 | 0 | 0 | 0 | |
22/12/2017 |
13.81
|
10 | 13.13 | 13.81 | 13.81 | 0 | 0 | 0 | |
21/12/2017 |
13.13
|
0 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 | |
20/12/2017 |
13.13
|
0 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 | |
19/12/2017 |
13.13
|
0 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 | |
18/12/2017 |
13.13
|
730 | 13.13 | 13.13 | 13.13 | 0 | 730 | -0.0 | |
15/12/2017 |
13.13
|
950 | 13.29 | 13.29 | 13.03 | 200 | 0 | 0.0 | |
14/12/2017 |
13.29
|
10 | 13.03 | 13.29 | 13.29 | 0 | 0 | 0 | |
13/12/2017 |
13.03
|
320 | 13.55 | 13.55 | 13.03 | 0 | 0 | 0 | |
12/12/2017 |
13.55
|
0 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 | |
11/12/2017 |
13.55
|
0 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 | |
08/12/2017 |
13.55
|
0 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 | |
07/12/2017 |
13.55
|
0 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 | |
06/12/2017 |
13.55
|
180 | 13.65 | 13.97 | 13.55 | 0 | 0 | 0 | |
05/12/2017 |
13.65
|
900 | 14.02 | 14.02 | 13.65 | 0 | 0 | 0 | |
04/12/2017 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
01/12/2017 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
30/11/2017 |
14.02
|
40 | 13.34 | 14.02 | 14.02 | 0 | 0 | 0 | |
29/11/2017 |
13.34
|
0 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 | |
28/11/2017 |
13.34
|
0 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 | |
27/11/2017 |
13.34
|
1,020 | 14.31 | 14.31 | 13.34 | 0 | 0 | 0 | |
24/11/2017 |
14.31
|
0 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 | |
23/11/2017 |
14.31
|
0 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 | |
22/11/2017 |
14.31
|
0 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 | |
21/11/2017 |
14.31
|
0 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 | |
20/11/2017 |
14.31
|
170 | 13.71 | 14.31 | 14.31 | 0 | 0 | 0 | |
17/11/2017 |
13.71
|
0 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 |