Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
-0.18 | -1% | 25,813 | 0 | 0 |
17.90
18.50
18.20
|
2 tháng
(2024-09-26) |
0.59 | 3.35% | 80,728 | 0 | 0 |
17.61
18.50
18.20
|
3 tháng
(2024-08-27) |
0.20 | 1.13% | 101,076 | 0 | 0 |
17.61
18.50
18.20
|
6 tháng
(2024-05-29) |
0.55 | 3.13% | 330,032 | -6,100 | -0.1 |
17.51
19.35
18.20
|
12 tháng
(2023-12-01) |
1.47 | 8.79% | 694,388 | -23,200 | -0.5 |
16.55
19.35
18.20
|
24 tháng
(2022-12-06) |
3.25 | 21.74% | 2,268,620 | 54,870 | 1.2 |
14.45
19.65
18.20
|
36 tháng
(2021-12-13) |
2.93 | 19.16% | 3,807,195 | 164,230 | 3.3 |
12.42
19.65
18.20
|
60 tháng
(2019-12-23) |
4.22 | 30.21% | 7,931,312 | 372,770 | 7.6 |
11.88
25.15
18.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2018 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
02/02/2018 |
12.29
|
100 | 12.01 | 12.29 | 12.29 | 0 | 0 | 0 | |
01/02/2018 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
31/01/2018 |
12.01
|
700 | 12.94 | 12.94 | 11.87 | 0 | 0 | 0 | |
30/01/2018 |
12.94
|
0 | 12.94 | 12.94 | 12.94 | 0 | 0 | 0 | |
29/01/2018 |
12.94
|
100 | 11.78 | 12.94 | 12.94 | 0 | 0 | 0 | |
26/01/2018 |
11.78
|
800 | 10.71 | 11.78 | 11.78 | 0 | 0 | 0 | |
25/01/2018 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
24/01/2018 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
23/01/2018 |
10.71
|
1,630 | 11.64 | 11.64 | 10.71 | 200 | 1,600 | -0.0 | |
22/01/2018 |
11.64
|
100 | 11.64 | 11.64 | 11.64 | 100 | 0 | 0.0 | |
19/01/2018 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
18/01/2018 |
11.64
|
100 | 12.57 | 12.57 | 11.64 | 100 | 0 | 0.0 | |
17/01/2018 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
16/01/2018 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
15/01/2018 |
12.57
|
30 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
12/01/2018 |
12.57
|
10 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
11/01/2018 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
10/01/2018 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
09/01/2018 |
12.57
|
1,000 | 12.34 | 12.57 | 12.57 | 0 | 0 | 0 | |
08/01/2018 |
12.34
|
0 | 12.34 | 12.34 | 12.34 | 0 | 0 | 0 | |
05/01/2018 |
12.34
|
60 | 12.34 | 12.34 | 12.34 | 0 | 0 | 0 | |
04/01/2018 |
12.34
|
3,700 | 12.34 | 12.38 | 12.34 | 0 | 0 | 0 | |
03/01/2018 |
12.34
|
0 | 12.34 | 12.34 | 12.34 | 0 | 0 | 0 | |
02/01/2018 |
12.34
|
1,300 | 12.57 | 12.57 | 12.34 | 0 | 0 | 0 | |
29/12/2017 |
12.57
|
2,100 | 12.52 | 12.57 | 12.57 | 0 | 0 | 0 | |
28/12/2017 |
12.52
|
0 | 12.52 | 12.52 | 12.52 | 0 | 0 | 0 | |
27/12/2017 |
12.52
|
600 | 12.52 | 12.52 | 12.52 | 0 | 600 | -0.0 | |
26/12/2017 |
12.52
|
400 | 13.83 | 13.83 | 12.48 | 0 | 0 | 0 | |
25/12/2017 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
22/12/2017 |
13.83
|
1,100 | 15.36 | 15.36 | 13.83 | 0 | 0 | 0 | |
21/12/2017 |
15.36
|
100 | 17.04 | 17.04 | 15.36 | 0 | 0 | 0 | |
20/12/2017 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
19/12/2017 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
18/12/2017 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
15/12/2017 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
14/12/2017 |
17.04
|
900 | 15.59 | 17.08 | 14.06 | 0 | 0 | 0 | |
13/12/2017 |
15.59
|
0 | 15.59 | 15.59 | 15.59 | 0 | 0 | 0 | |
12/12/2017 |
15.59
|
100 | 14.20 | 15.59 | 15.59 | 0 | 0 | 0 | |
11/12/2017 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
08/12/2017 |
14.20
|
400 | 14.20 | 14.20 | 14.20 | 0 | 300 | -0.0 | |
07/12/2017 |
14.20
|
200 | 15.69 | 15.69 | 14.20 | 0 | 0 | 0 | |
06/12/2017 |
15.69
|
100 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
05/12/2017 |
15.69
|
0 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
04/12/2017 |
15.69
|
100 | 17.41 | 17.41 | 15.69 | 0 | 0 | 0 | |
01/12/2017 |
17.41
|
0 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
30/11/2017 |
17.41
|
100 | 16.06 | 17.41 | 17.41 | 0 | 0 | 0 | |
29/11/2017 |
16.06
|
600 | 14.71 | 16.06 | 14.71 | 0 | 500 | -0.0 | |
28/11/2017 |
14.71
|
100 | 13.45 | 14.71 | 14.71 | 0 | 0 | 0 | |
27/11/2017 |
13.45
|
400 | 12.24 | 13.45 | 13.41 | 0 | 0 | 0 | |
24/11/2017 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
23/11/2017 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
22/11/2017 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
21/11/2017 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
20/11/2017: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
20/11/2017 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
17/11/2017 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
16/11/2017 |
12.24
|
200 | 12.20 | 13.39 | 12.24 | 0 | 0 | 0 | |
15/11/2017 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
14/11/2017 |
12.20
|
3,100 | 12.24 | 13.21 | 12.20 | 1,800 | 0 | 0.1 | |
13/11/2017 |
12.24
|
3,254 | 11.89 | 12.68 | 12.24 | 500 | 0 | 0.0 | |
10/11/2017 |
11.89
|
202 | 13.17 | 13.17 | 11.89 | 0 | 0 | 0 | |
09/11/2017 |
13.17
|
400 | 12.33 | 13.17 | 11.54 | 0 | 0 | 0 | |
08/11/2017 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
07/11/2017 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
06/11/2017 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
03/11/2017 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
02/11/2017 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
01/11/2017 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
31/10/2017 |
12.33
|
200 | 11.45 | 12.33 | 11.67 | 0 | 0 | 0 | |
30/10/2017 |
11.45
|
40 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
27/10/2017 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
26/10/2017 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
25/10/2017 |
11.45
|
2,300 | 11.41 | 11.45 | 11.45 | 0 | 0 | 0 | |
24/10/2017 |
11.41
|
1,200 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
23/10/2017 |
11.41
|
1,500 | 11.45 | 11.45 | 11.41 | 1,000 | 0 | 0.0 | |
20/10/2017 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
19/10/2017 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
18/10/2017 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
17/10/2017 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
16/10/2017 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
13/10/2017 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
12/10/2017 |
11.45
|
100 | 11.45 | 11.45 | 11.45 | 0 | 100 | -0.0 | |
11/10/2017 |
11.45
|
66 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
10/10/2017 |
11.45
|
900 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
09/10/2017 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
06/10/2017 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
05/10/2017 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
04/10/2017 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
03/10/2017 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
02/10/2017 |
11.45
|
100 | 11.45 | 11.45 | 11.45 | 100 | 0 | 0.0 | |
29/09/2017 |
11.45
|
2,100 | 11.01 | 11.45 | 11.45 | 0 | 0 | 0 | |
28/09/2017 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
27/09/2017 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
26/09/2017 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
25/09/2017 |
11.01
|
900 | 11.45 | 11.45 | 10.79 | 0 | 800 | -0.0 | |
22/09/2017 |
11.45
|
260 | 11.45 | 11.45 | 11.45 | 200 | 0 | 0.0 | |
21/09/2017 |
11.45
|
1,600 | 11.45 | 12.33 | 11.45 | 1,500 | 0 | 0.0 | |
20/09/2017 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
19/09/2017 |
11.45
|
2,000 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
18/09/2017 |
11.45
|
3,330 | 11.19 | 11.45 | 11.19 | 300 | 0 | 0.0 |