Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
0.50 | 2.70% | 39,300 | 0 | 0 |
18.30
19
19
|
2 tháng
(2024-09-09) |
0.10 | 0.53% | 86,000 | 0 | 0 |
18.20
19
19
|
3 tháng
(2024-08-12) |
0.40 | 2.15% | 93,500 | 400 | 0.0 |
18.20
19
19
|
6 tháng
(2024-05-13) |
0.66 | 3.63% | 372,700 | -10,400 | -0.2 |
18.10
20
19
|
12 tháng
(2023-11-14) |
1.80 | 10.47% | 729,900 | -20,500 | -0.4 |
16.38
20
19
|
24 tháng
(2022-11-21) |
2.85 | 17.68% | 2,269,084 | 58,070 | 1.3 |
14.93
20.31
19
|
36 tháng
(2021-11-24) |
2.53 | 15.37% | 3,963,978 | 166,330 | 3.3 |
12.84
20.31
19
|
60 tháng
(2019-12-05) |
4.55 | 31.53% | 7,920,624 | 374,870 | 7.7 |
12.28
25.99
19
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/01/2018 |
12.03
|
100 | 12.99 | 12.99 | 12.03 | 100 | 0 | 0.0 | |
17/01/2018 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
16/01/2018 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
15/01/2018 |
12.99
|
30 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
12/01/2018 |
12.99
|
10 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
11/01/2018 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
10/01/2018 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
09/01/2018 |
12.99
|
1,000 | 12.75 | 12.99 | 12.99 | 0 | 0 | 0 | |
08/01/2018 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
05/01/2018 |
12.75
|
60 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
04/01/2018 |
12.75
|
3,700 | 12.75 | 12.80 | 12.75 | 0 | 0 | 0 | |
03/01/2018 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
02/01/2018 |
12.75
|
1,300 | 12.99 | 12.99 | 12.75 | 0 | 0 | 0 | |
29/12/2017 |
12.99
|
2,100 | 12.94 | 12.99 | 12.99 | 0 | 0 | 0 | |
28/12/2017 |
12.94
|
0 | 12.94 | 12.94 | 12.94 | 0 | 0 | 0 | |
27/12/2017 |
12.94
|
600 | 12.94 | 12.94 | 12.94 | 0 | 600 | -0.0 | |
26/12/2017 |
12.94
|
400 | 14.29 | 14.29 | 12.89 | 0 | 0 | 0 | |
25/12/2017 |
14.29
|
0 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 | |
22/12/2017 |
14.29
|
1,100 | 15.88 | 15.88 | 14.29 | 0 | 0 | 0 | |
21/12/2017 |
15.88
|
100 | 17.61 | 17.61 | 15.88 | 0 | 0 | 0 | |
20/12/2017 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |
19/12/2017 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |
18/12/2017 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |
15/12/2017 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |
14/12/2017 |
17.61
|
900 | 16.12 | 17.66 | 14.53 | 0 | 0 | 0 | |
13/12/2017 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
12/12/2017 |
16.12
|
100 | 14.67 | 16.12 | 16.12 | 0 | 0 | 0 | |
11/12/2017 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 | |
08/12/2017 |
14.67
|
400 | 14.67 | 14.67 | 14.67 | 0 | 300 | -0.0 | |
07/12/2017 |
14.67
|
200 | 16.21 | 16.21 | 14.67 | 0 | 0 | 0 | |
06/12/2017 |
16.21
|
100 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
05/12/2017 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
04/12/2017 |
16.21
|
100 | 17.99 | 17.99 | 16.21 | 0 | 0 | 0 | |
01/12/2017 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 | |
30/11/2017 |
17.99
|
100 | 16.60 | 17.99 | 17.99 | 0 | 0 | 0 | |
29/11/2017 |
16.60
|
600 | 15.20 | 16.60 | 15.20 | 0 | 500 | -0.0 | |
28/11/2017 |
15.20
|
100 | 13.90 | 15.20 | 15.20 | 0 | 0 | 0 | |
27/11/2017 |
13.90
|
400 | 12.65 | 13.90 | 13.86 | 0 | 0 | 0 | |
24/11/2017 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
23/11/2017 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
22/11/2017 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
21/11/2017 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
20/11/2017: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
20/11/2017 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
17/11/2017 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
16/11/2017 |
12.65
|
200 | 12.61 | 13.84 | 12.65 | 0 | 0 | 0 | |
15/11/2017 |
12.61
|
0 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 | |
14/11/2017 |
12.61
|
3,100 | 12.65 | 13.65 | 12.61 | 1,800 | 0 | 0.1 | |
13/11/2017 |
12.65
|
3,254 | 12.29 | 13.11 | 12.65 | 500 | 0 | 0.0 | |
10/11/2017 |
12.29
|
202 | 13.61 | 13.61 | 12.29 | 0 | 0 | 0 | |
09/11/2017 |
13.61
|
400 | 12.74 | 13.61 | 11.93 | 0 | 0 | 0 | |
08/11/2017 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
07/11/2017 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
06/11/2017 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
03/11/2017 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
02/11/2017 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
01/11/2017 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
31/10/2017 |
12.74
|
200 | 11.83 | 12.74 | 12.06 | 0 | 0 | 0 | |
30/10/2017 |
11.83
|
40 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
27/10/2017 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
26/10/2017 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
25/10/2017 |
11.83
|
2,300 | 11.79 | 11.83 | 11.83 | 0 | 0 | 0 | |
24/10/2017 |
11.79
|
1,200 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 | |
23/10/2017 |
11.79
|
1,500 | 11.83 | 11.83 | 11.79 | 1,000 | 0 | 0.0 | |
20/10/2017 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
19/10/2017 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
18/10/2017 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
17/10/2017 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
16/10/2017 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
13/10/2017 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
12/10/2017 |
11.83
|
100 | 11.83 | 11.83 | 11.83 | 0 | 100 | -0.0 | |
11/10/2017 |
11.83
|
66 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
10/10/2017 |
11.83
|
900 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
09/10/2017 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
06/10/2017 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
05/10/2017 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
04/10/2017 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
03/10/2017 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
02/10/2017 |
11.83
|
100 | 11.83 | 11.83 | 11.83 | 100 | 0 | 0.0 | |
29/09/2017 |
11.83
|
2,100 | 11.38 | 11.83 | 11.83 | 0 | 0 | 0 | |
28/09/2017 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
27/09/2017 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
26/09/2017 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
25/09/2017 |
11.38
|
900 | 11.83 | 11.83 | 11.15 | 0 | 800 | -0.0 | |
22/09/2017 |
11.83
|
260 | 11.83 | 11.83 | 11.83 | 200 | 0 | 0.0 | |
21/09/2017 |
11.83
|
1,600 | 11.83 | 12.74 | 11.83 | 1,500 | 0 | 0.0 | |
20/09/2017 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
19/09/2017 |
11.83
|
2,000 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
18/09/2017 |
11.83
|
3,330 | 11.56 | 11.83 | 11.56 | 300 | 0 | 0.0 | |
15/09/2017 |
11.56
|
103 | 11.52 | 11.56 | 11.56 | 0 | 0 | 0 | |
14/09/2017 |
11.52
|
700 | 11.42 | 11.52 | 11.52 | 0 | 0 | 0 | |
13/09/2017 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
12/09/2017 |
11.42
|
600 | 11.56 | 11.56 | 11.38 | 0 | 0 | 0 | |
11/09/2017 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 | |
08/09/2017 |
11.56
|
47 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 | |
07/09/2017 |
11.56
|
8 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 | |
06/09/2017 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 | |
05/09/2017 |
11.56
|
300 | 11.01 | 11.56 | 11.38 | 0 | 0 | 0 | |
01/09/2017 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
31/08/2017 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
30/08/2017 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 |