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) |
-0.55 | -1.12% | 119,700 | -11,372 | -0.5 |
48.40
51
48.40
|
2 tháng
(2024-07-22) |
0 | 0% | 964,300 | -11,072 | -0.5 |
48.40
51
48.40
|
3 tháng
(2024-06-21) |
-0.15 | -0.31% | 1,156,800 | -82,742 | -4.0 |
48.10
51
48.40
|
6 tháng
(2024-03-25) |
4.35 | 9.88% | 5,111,600 | -265,573 | -12.9 |
43.30
51.30
48.40
|
12 tháng
(2023-09-25) |
10.63 | 28.15% | 13,767,700 | -2,758,073 | -117.2 |
37.77
51.30
48.40
|
24 tháng
(2022-09-30) |
13.26 | 37.74% | 36,831,400 | -4,866,885 | -190.3 |
24.61
51.30
48.40
|
36 tháng
(2021-10-05) |
22.11 | 84.11% | 129,554,100 | -4,581,720 | -179.0 |
24.61
51.30
48.40
|
60 tháng
(2019-10-16) |
25.83 | 114.43% | 295,388,270 | -11,252,020 | -302.6 |
13.22
51.30
48.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2018 |
12.52
|
1,200 | 10.90 | 12.52 | 12.52 | 0 | 0 | 0 | |
24/04/2018 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
23/04/2018 |
10.90
|
3,000 | 12.75 | 12.75 | 10.90 | 0 | 0 | 0 | |
20/04/2018 |
12.75
|
7,000 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
19/04/2018 |
12.75
|
3,700 | 12.75 | 12.83 | 12.75 | 0 | 0 | 0 | |
18/04/2018 |
12.75
|
100 | 12.99 | 12.99 | 12.75 | 0 | 0 | 0 | |
17/04/2018 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
16/04/2018 |
12.99
|
0 | 12.44 | 12.99 | 12.99 | 0 | 0 | 0 | |
13/04/2018 |
12.44
|
6,400 | 13.14 | 13.14 | 12.44 | 0 | 0 | 0 | |
12/04/2018 |
13.14
|
2,100 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
11/04/2018 |
13.14
|
5,000 | 13.68 | 13.68 | 13.14 | 0 | 0 | 0 | |
10/04/2018 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
09/04/2018 |
13.68
|
5,400 | 13.68 | 13.76 | 13.68 | 0 | 0 | 0 | |
06/04/2018 |
13.68
|
1,000 | 13.76 | 13.76 | 13.68 | 0 | 0 | 0 | |
05/04/2018 |
13.76
|
5,600 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 | |
04/04/2018 |
13.76
|
0 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 | |
03/04/2018 |
13.76
|
2 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 | |
02/04/2018 |
13.76
|
300 | 12.91 | 13.76 | 13.76 | 0 | 0 | 0 | |
30/03/2018 |
12.91
|
10 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
29/03/2018 |
12.91
|
100 | 12.44 | 12.91 | 12.91 | 0 | 0 | 0 | |
28/03/2018 |
12.44
|
10,000 | 12.75 | 12.75 | 12.44 | 0 | 0 | 0 | |
27/03/2018 |
12.75
|
6,800 | 12.06 | 12.83 | 12.37 | 0 | 0 | 0 | |
26/03/2018 |
12.06
|
1,000 | 12.37 | 12.37 | 12.06 | 0 | 0 | 0 | |
23/03/2018 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
22/03/2018 |
12.37
|
1,720 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
21/03/2018 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
20/03/2018 |
12.37
|
2,003 | 12.91 | 12.91 | 12.37 | 0 | 0 | 0 | |
19/03/2018 |
12.91
|
2,202 | 12.14 | 12.91 | 12.91 | 0 | 0 | 0 | |
16/03/2018 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
15/03/2018 |
12.14
|
22 | 13.22 | 13.22 | 12.14 | 0 | 0 | 0 | |
14/03/2018 |
13.22
|
11,100 | 12.60 | 13.22 | 11.98 | 0 | 0 | 0 | |
13/03/2018 |
12.60
|
0 | 12.37 | 12.60 | 12.60 | 0 | 0 | 0 | |
12/03/2018 |
12.37
|
12,000 | 13.14 | 13.14 | 12.37 | 0 | 0 | 0 | |
09/03/2018 |
13.14
|
900 | 13.14 | 13.37 | 13.14 | 0 | 0 | 0 | |
08/03/2018 |
13.14
|
200 | 12.75 | 13.14 | 13.14 | 0 | 0 | 0 | |
07/03/2018 |
12.75
|
8,600 | 12.44 | 12.75 | 12.60 | 0 | 0 | 0 | |
06/03/2018 |
12.44
|
6,000 | 12.75 | 12.75 | 12.44 | 0 | 0 | 0 | |
05/03/2018 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
02/03/2018 |
12.75
|
21,805 | 12.06 | 12.75 | 12.75 | 0 | 0 | 0 | |
01/03/2018 |
12.06
|
3,500 | 13.53 | 13.53 | 12.06 | 0 | 0 | 0 | |
28/02/2018 |
13.53
|
30,600 | 12.68 | 13.91 | 13.53 | 0 | 0 | 0 | |
27/02/2018 |
12.68
|
10 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
26/02/2018 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
23/02/2018 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
22/02/2018 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
21/02/2018 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
13/02/2018 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
12/02/2018 |
12.68
|
0 | 12.75 | 12.68 | 12.68 | 0 | 0 | 0 | |
09/02/2018 |
12.75
|
200 | 12.75 | 12.75 | 12.60 | 0 | 0 | 0 | |
08/02/2018 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
07/02/2018 |
12.75
|
4,234 | 12.68 | 12.75 | 12.75 | 0 | 0 | 0 | |
06/02/2018 |
12.68
|
2,210 | 12.68 | 12.68 | 10.82 | 0 | 0 | 0 | |
05/02/2018 |
12.68
|
3,500 | 13.37 | 13.37 | 12.68 | 0 | 0 | 0 | |
02/02/2018 |
13.37
|
833 | 13.06 | 13.37 | 13.37 | 0 | 0 | 0 | |
01/02/2018 |
13.06
|
0 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 | |
31/01/2018 |
13.06
|
100 | 12.91 | 13.06 | 13.06 | 0 | 0 | 0 | |
30/01/2018 |
12.91
|
12,200 | 13.14 | 13.14 | 12.21 | 0 | 0 | 0 | |
29/01/2018 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
26/01/2018 |
13.14
|
15,210 | 13.22 | 13.45 | 13.06 | 0 | 0 | 0 | |
25/01/2018 |
13.22
|
3,752 | 13.91 | 13.91 | 13.22 | 0 | 0 | 0 | |
24/01/2018 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |
23/01/2018 |
13.91
|
700 | 13.14 | 13.91 | 13.91 | 0 | 0 | 0 | |
22/01/2018 |
13.14
|
4,102 | 13.14 | 13.22 | 13.14 | 0 | 0 | 0 | |
19/01/2018 |
13.14
|
400 | 14.07 | 14.15 | 13.14 | 0 | 0 | 0 | |
18/01/2018 |
14.07
|
6,000 | 14.30 | 14.30 | 14.07 | 0 | 0 | 0 | |
17/01/2018 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
16/01/2018 |
14.30
|
2,002 | 13.60 | 14.30 | 14.30 | 0 | 0 | 0 | |
15/01/2018 |
13.60
|
6,577 | 13.37 | 13.60 | 13.22 | 0 | 0 | 0 | |
12/01/2018 |
13.37
|
4,300 | 13.76 | 13.91 | 13.14 | 0 | 0 | 0 | |
11/01/2018: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
11/01/2018 |
13.76
|
14,109 | 13.99 | 13.99 | 13.76 | 0 | 0 | 0 | |
10/01/2018 |
13.99
|
12,804 | 13.55 | 14.06 | 13.77 | 0 | 0 | 0 | |
09/01/2018 |
13.55
|
12,610 | 14.06 | 14.06 | 13.47 | 0 | 0 | 0 | |
08/01/2018 |
14.06
|
5,400 | 14.06 | 14.06 | 12.73 | 0 | 0 | 0 | |
05/01/2018 |
14.06
|
9,120 | 13.32 | 14.06 | 11.55 | 0 | 0 | 0 | |
04/01/2018 |
13.32
|
14,315 | 13.18 | 13.69 | 13.10 | 0 | 0 | 0 | |
03/01/2018 |
13.18
|
8,600 | 14.80 | 14.80 | 12.95 | 0 | 0 | 0 | |
02/01/2018 |
14.80
|
31,000 | 13.32 | 14.80 | 13.77 | 0 | 0 | 0 | |
29/12/2017 |
13.32
|
100 | 12.95 | 13.32 | 13.32 | 0 | 0 | 0 | |
28/12/2017 |
12.95
|
500 | 13.84 | 13.84 | 12.95 | 0 | 0 | 0 | |
27/12/2017 |
13.84
|
1,600 | 14.06 | 14.06 | 13.32 | 0 | 0 | 0 | |
26/12/2017 |
14.06
|
200 | 14.06 | 14.06 | 12.66 | 0 | 0 | 0 | |
25/12/2017 |
14.06
|
326 | 13.84 | 14.29 | 11.84 | 0 | 0 | 0 | |
22/12/2017 |
13.84
|
0 | 14.29 | 13.84 | 13.84 | 0 | 0 | 0 | |
21/12/2017 |
14.29
|
200 | 14.95 | 14.95 | 13.32 | 0 | 0 | 0 | |
20/12/2017 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
19/12/2017 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
18/12/2017 |
14.95
|
0 | 15.17 | 14.95 | 14.95 | 0 | 0 | 0 | |
15/12/2017 |
15.17
|
20,000 | 15.17 | 15.17 | 14.80 | 0 | 0 | 0 | |
14/12/2017 |
15.17
|
5,700 | 14.21 | 15.17 | 14.43 | 0 | 0 | 0 | |
13/12/2017 |
14.21
|
1,000 | 16.66 | 16.66 | 14.21 | 0 | 0 | 0 | |
12/12/2017 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
11/12/2017 |
16.66
|
87 | 17.77 | 17.77 | 16.66 | 0 | 0 | 0 | |
08/12/2017 |
17.77
|
15,974 | 15.47 | 17.77 | 15.40 | 0 | 0 | 0 | |
07/12/2017 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
06/12/2017 |
15.47
|
1,000 | 16.58 | 16.58 | 15.47 | 0 | 0 | 0 | |
05/12/2017 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
04/12/2017 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
01/12/2017 |
16.58
|
13 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
30/11/2017 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
29/11/2017 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 |