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) |
-3.50 | -12.92% | 1,270,300 | 0 | 0 |
23.60
27.70
23.60
|
2 tháng
(2024-07-22) |
-1.90 | -7.45% | 4,651,100 | 0 | 0 |
23.60
28.10
23.60
|
3 tháng
(2024-06-24) |
-3.40 | -12.59% | 5,267,000 | 0 | 0 |
23.60
28.10
23.60
|
6 tháng
(2024-03-25) |
3.30 | 16.26% | 8,760,900 | 0 | 0 |
20.30
28.10
23.60
|
12 tháng
(2023-09-26) |
0.60 | 2.61% | 10,954,000 | 0 | 0 |
20.30
28.10
23.60
|
24 tháng
(2022-10-03) |
-0.46 | -1.93% | 11,479,904 | 0 | 0 |
20.30
28.10
23.60
|
36 tháng
(2021-10-06) |
7.46 | 46.24% | 16,270,188 | -400 | -0.0 |
15.55
36.01
23.60
|
60 tháng
(2019-10-17) |
9.21 | 63.95% | 22,084,313 | -500 | -0.0 |
10.24
36.01
23.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2018 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
26/04/2018 |
14.57
|
2,300 | 14.05 | 14.57 | 13.01 | 0 | 0 | 0 | |
24/04/2018 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
23/04/2018 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
20/04/2018 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
19/04/2018 |
14.05
|
6,620 | 14.05 | 14.05 | 12.64 | 0 | 0 | 0 | |
18/04/2018 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
17/04/2018 |
14.05
|
1,300 | 14.05 | 14.05 | 12.69 | 0 | 1,200 | -0.0 | |
16/04/2018 |
14.05
|
2,000 | 15.61 | 15.61 | 14.05 | 0 | 0 | 0 | |
13/04/2018 |
15.61
|
0 | 15.61 | 15.61 | 15.61 | 0 | 0 | 0 | |
12/04/2018 |
15.61
|
20 | 15.61 | 15.61 | 15.61 | 0 | 20 | -0.0 | |
11/04/2018 |
15.61
|
1,000 | 16.13 | 16.13 | 15.61 | 0 | 0 | 0 | |
10/04/2018 |
16.13
|
100 | 15.71 | 16.13 | 16.13 | 0 | 0 | 0 | |
09/04/2018 |
15.71
|
300 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 | |
06/04/2018 |
15.71
|
200 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 | |
05/04/2018 |
15.71
|
130 | 15.71 | 15.71 | 15.71 | 0 | 30 | -0.0 | |
04/04/2018 |
15.71
|
2,000 | 14.31 | 15.71 | 13.01 | 0 | 0 | 0 | |
03/04/2018 |
14.31
|
6,220 | 14.31 | 14.31 | 14.25 | 0 | 0 | 0 | |
02/04/2018 |
14.31
|
100 | 14.05 | 14.31 | 14.31 | 0 | 0 | 0 | |
30/03/2018 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
29/03/2018 |
14.05
|
27,800 | 13.79 | 14.05 | 13.27 | 0 | 2,500 | -0.1 | |
28/03/2018 |
13.79
|
5,000 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
27/03/2018 |
13.79
|
3,040 | 14.05 | 14.05 | 13.79 | 0 | 0 | 0 | |
26/03/2018 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
23/03/2018 |
14.05
|
100 | 14.57 | 14.57 | 14.05 | 0 | 0 | 0 | |
22/03/2018 |
14.57
|
1,540 | 14.57 | 14.57 | 14.51 | 0 | 1,200 | -0.0 | |
21/03/2018 |
14.57
|
2,020 | 13.99 | 14.57 | 14.51 | 0 | 0 | 0 | |
20/03/2018 |
13.99
|
2,100 | 13.32 | 14.05 | 13.89 | 0 | 100 | -0.0 | |
19/03/2018 |
13.32
|
100 | 12.12 | 13.32 | 13.32 | 0 | 0 | 0 | |
16/03/2018 |
12.12
|
1,605 | 13.42 | 13.47 | 12.12 | 0 | 0 | 0 | |
15/03/2018 |
13.42
|
19,300 | 12.38 | 13.53 | 13.42 | 0 | 0 | 0 | |
14/03/2018 |
12.38
|
600 | 11.29 | 12.38 | 12.38 | 0 | 0 | 0 | |
13/03/2018 |
11.29
|
4,000 | 11.24 | 12.33 | 11.29 | 0 | 0 | 0 | |
12/03/2018 |
11.24
|
50 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
09/03/2018 |
11.24
|
5,000 | 11.81 | 11.81 | 11.24 | 0 | 0 | 0 | |
08/03/2018 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
07/03/2018 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
06/03/2018 |
11.81
|
100 | 10.77 | 11.81 | 11.81 | 0 | 0 | 0 | |
05/03/2018 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
02/03/2018 |
10.77
|
1,030 | 11.97 | 12.23 | 10.77 | 0 | 0 | 0 | |
01/03/2018 |
11.97
|
10 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
28/02/2018 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
27/02/2018 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
26/02/2018 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
23/02/2018 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
22/02/2018 |
11.97
|
2,000 | 12.38 | 12.38 | 11.97 | 0 | 0 | 0 | |
21/02/2018 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
13/02/2018 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
12/02/2018 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
09/02/2018 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
08/02/2018 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
07/02/2018 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
06/02/2018 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
05/02/2018: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
05/02/2018 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
02/02/2018 |
12.38
|
2,300 | 11.39 | 12.38 | 11.64 | 0 | 0 | 0 | |
01/02/2018 |
11.39
|
500 | 11.74 | 11.74 | 11.39 | 0 | 0 | 0 | |
31/01/2018 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
30/01/2018 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
29/01/2018 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
26/01/2018 |
11.74
|
100 | 12.78 | 12.78 | 11.74 | 0 | 0 | 0 | |
25/01/2018 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
24/01/2018 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
23/01/2018 |
12.78
|
100 | 12.13 | 12.78 | 12.78 | 0 | 0 | 0 | |
22/01/2018 |
12.13
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
19/01/2018 |
12.13
|
10 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
18/01/2018 |
12.13
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
17/01/2018 |
12.13
|
5,724 | 12.13 | 12.13 | 11.89 | 0 | 0 | 0 | |
16/01/2018 |
12.13
|
2,000 | 11.89 | 12.13 | 12.13 | 0 | 0 | 0 | |
15/01/2018 |
11.89
|
2,500 | 11.39 | 11.89 | 11.79 | 0 | 0 | 0 | |
12/01/2018 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
11/01/2018 |
11.39
|
1,000 | 11.89 | 11.89 | 11.39 | 0 | 0 | 0 | |
10/01/2018 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 | |
09/01/2018 |
11.89
|
800 | 11.64 | 11.89 | 11.39 | 0 | 0 | 0 | |
08/01/2018 |
11.64
|
4,306 | 11.39 | 11.64 | 11.39 | 0 | 580 | -0.0 | |
05/01/2018 |
11.39
|
1,000 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
04/01/2018 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
03/01/2018 |
11.39
|
1,300 | 11.19 | 11.39 | 11.19 | 0 | 0 | 0 | |
02/01/2018 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
29/12/2017 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
28/12/2017 |
11.19
|
100 | 11.39 | 11.39 | 11.19 | 0 | 0 | 0 | |
27/12/2017 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
26/12/2017 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
25/12/2017 |
11.39
|
500 | 11.34 | 11.39 | 11.39 | 0 | 0 | 0 | |
22/12/2017 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
21/12/2017 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
20/12/2017 |
11.34
|
2,000 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
19/12/2017 |
11.34
|
500 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
18/12/2017 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
15/12/2017 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
14/12/2017 |
11.34
|
1,000 | 11.29 | 12.38 | 11.34 | 0 | 0 | 0 | |
13/12/2017 |
11.29
|
500 | 11.69 | 11.69 | 11.29 | 0 | 0 | 0 | |
12/12/2017 |
11.69
|
2,600 | 11.74 | 11.79 | 11.69 | 0 | 0 | 0 | |
11/12/2017 |
11.74
|
1,040 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
08/12/2017 |
11.74
|
100 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
07/12/2017 |
11.74
|
1,300 | 12.13 | 12.13 | 11.74 | 0 | 1,100 | -0.0 | |
06/12/2017 |
12.13
|
800 | 13.37 | 13.37 | 12.13 | 0 | 0 | 0 | |
05/12/2017 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
04/12/2017 |
13.37
|
57 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
01/12/2017 |
13.37
|
100 | 12.38 | 13.37 | 13.37 | 0 | 0 | 0 | |
30/11/2017 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |