Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-10) |
0 | 0% | 500 | 400 | 0 |
27
27.20
27
|
2 tháng
(2025-05-12) |
0 | 0% | 1,200 | 500 | 0.0 |
27
27.20
27
|
3 tháng
(2025-04-11) |
1.45 | 5.66% | 10,100 | 500 | 0.0 |
25.55
29.31
27
|
6 tháng
(2025-01-13) |
0 | 0% | 54,349 | 500 | 0.0 |
24.59
29.31
27
|
12 tháng
(2024-07-15) |
3.56 | 15.17% | 101,166 | 800 | 0.0 |
20.54
29.31
27
|
24 tháng
(2023-07-21) |
0.39 | 1.47% | 450,592 | -33,200 | -0.7 |
16.46
30.06
27
|
36 tháng
(2022-07-26) |
-1.63 | -5.69% | 674,042 | -32,600 | -0.7 |
16.46
31.65
27
|
60 tháng
(2020-08-05) |
10.74 | 66.06% | 2,006,437 | -24,830 | -0.8 |
13.72
32.40
27
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/02/2018 |
12.58
|
8,800 | 12.75 | 12.97 | 12.53 | 0 | 0 | 0 | |
27/02/2018 |
12.75
|
34,700 | 13.63 | 13.63 | 12.71 | 0 | 0 | 0 | |
26/02/2018 |
13.63
|
23,400 | 14.47 | 14.47 | 13.63 | 0 | 0 | 0 | |
23/02/2018 |
14.47
|
36,200 | 12.84 | 14.51 | 12.97 | 0 | 0 | 0 | |
22/02/2018 |
12.84
|
49,374 | 12.53 | 12.89 | 12.36 | 0 | 0 | 0 | |
21/02/2018 |
12.53
|
40,900 | 11.87 | 12.53 | 11.92 | 0 | 0 | 0 | |
13/02/2018 |
11.87
|
4,300 | 12.23 | 12.23 | 11.87 | 0 | 0 | 0 | |
12/02/2018 |
12.23
|
40,900 | 10.77 | 12.31 | 11.87 | 0 | 0 | 0 | |
09/02/2018 |
10.77
|
1,900 | 10.77 | 10.77 | 10.69 | 300 | 0 | 0.0 | |
08/02/2018 |
10.77
|
34,200 | 10.99 | 11.79 | 10.77 | 0 | 0 | 0 | |
07/02/2018 |
10.99
|
200 | 10.73 | 10.99 | 10.99 | 0 | 0 | 0 | |
06/02/2018 |
10.73
|
13,500 | 10.77 | 10.77 | 10.73 | 0 | 0 | 0 | |
05/02/2018 |
10.77
|
2,700 | 11.48 | 11.48 | 10.77 | 0 | 0 | 0 | |
02/02/2018 |
11.48
|
0 | 11.65 | 11.48 | 11.48 | 0 | 0 | 0 | |
01/02/2018 |
11.65
|
4,700 | 10.77 | 11.65 | 11.21 | 0 | 0 | 0 | |
31/01/2018 |
10.77
|
11,600 | 10.77 | 11.43 | 10.77 | 0 | 0 | 0 | |
30/01/2018 |
10.77
|
3,000 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
29/01/2018 |
10.77
|
5,000 | 10.99 | 10.99 | 10.77 | 0 | 0 | 0 | |
26/01/2018 |
10.99
|
8,700 | 11.21 | 11.21 | 10.77 | 0 | 0 | 0 | |
25/01/2018 |
11.21
|
1,400 | 11.04 | 11.21 | 11.21 | 0 | 0 | 0 | |
24/01/2018 |
11.04
|
800 | 10.91 | 11.04 | 10.99 | 0 | 0 | 0 | |
23/01/2018 |
10.91
|
3,200 | 10.99 | 10.99 | 10.91 | 0 | 0 | 0 | |
22/01/2018 |
10.99
|
5,200 | 10.77 | 10.99 | 10.82 | 0 | 0 | 0 | |
19/01/2018 |
10.77
|
1,200 | 10.99 | 10.99 | 10.77 | 0 | 0 | 0 | |
18/01/2018 |
10.99
|
1,000 | 10.77 | 10.99 | 10.99 | 0 | 0 | 0 | |
17/01/2018 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
16/01/2018 |
10.77
|
4,500 | 10.64 | 10.77 | 10.73 | 0 | 0 | 0 | |
15/01/2018 |
10.64
|
3,600 | 10.77 | 10.77 | 10.64 | 0 | 0 | 0 | |
12/01/2018 |
10.77
|
3,000 | 10.64 | 10.77 | 10.73 | 0 | 0 | 0 | |
11/01/2018 |
10.64
|
2,200 | 10.77 | 10.77 | 10.64 | 200 | 0 | 0.0 | |
10/01/2018 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
09/01/2018 |
10.77
|
6,800 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
08/01/2018 |
10.77
|
2,200 | 10.77 | 11.43 | 10.77 | 0 | 0 | 0 | |
05/01/2018 |
10.77
|
0 | 10.99 | 10.77 | 10.77 | 0 | 0 | 0 | |
04/01/2018 |
10.99
|
5,300 | 10.99 | 11.35 | 10.77 | 0 | 0 | 0 | |
03/01/2018 |
10.99
|
1,100 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
02/01/2018 |
10.99
|
1,000 | 11.43 | 11.43 | 10.99 | 0 | 0 | 0 | |
29/12/2017 |
11.43
|
100 | 10.77 | 11.43 | 11.43 | 0 | 0 | 0 | |
28/12/2017 |
10.77
|
5,000 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
27/12/2017 |
10.77
|
4,100 | 10.99 | 10.99 | 10.77 | 200 | 0 | 0.0 | |
26/12/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
25/12/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
22/12/2017 |
10.99
|
900 | 11.43 | 11.43 | 10.99 | 0 | 0 | 0 | |
21/12/2017 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 | |
20/12/2017 |
11.43
|
0 | 11.65 | 11.43 | 11.43 | 0 | 0 | 0 | |
19/12/2017 |
11.65
|
3,100 | 11.04 | 11.65 | 10.99 | 0 | 0 | 0 | |
18/12/2017 |
11.04
|
0 | 10.99 | 11.04 | 11.04 | 0 | 0 | 0 | |
15/12/2017 |
10.99
|
1,500 | 11.08 | 11.08 | 10.99 | 0 | 0 | 0 | |
14/12/2017 |
11.08
|
200 | 11.21 | 11.21 | 11.08 | 0 | 0 | 0 | |
13/12/2017 |
11.21
|
500 | 10.82 | 11.21 | 10.99 | 0 | 0 | 0 | |
12/12/2017 |
10.82
|
1,100 | 10.86 | 10.91 | 10.82 | 0 | 0 | 0 | |
11/12/2017 |
10.86
|
3,100 | 10.99 | 10.99 | 10.86 | 0 | 0 | 0 | |
08/12/2017 |
10.99
|
6,200 | 11.21 | 11.21 | 10.99 | 0 | 0 | 0 | |
07/12/2017 |
11.21
|
100 | 10.91 | 11.21 | 11.21 | 0 | 0 | 0 | |
06/12/2017 |
10.91
|
1,300 | 10.77 | 10.99 | 10.91 | 0 | 0 | 0 | |
05/12/2017 |
10.77
|
2,000 | 11.08 | 11.08 | 10.77 | 0 | 0 | 0 | |
04/12/2017 |
11.08
|
5,400 | 11.21 | 11.21 | 11.08 | 0 | 0 | 0 | |
01/12/2017 |
11.21
|
1,300 | 10.77 | 11.21 | 10.82 | 0 | 0 | 0 | |
30/11/2017 |
10.77
|
400 | 11.08 | 11.08 | 10.77 | 200 | 0 | 0.0 | |
29/11/2017 |
11.08
|
0 | 11.13 | 11.08 | 11.08 | 0 | 0 | 0 | |
28/11/2017 |
11.13
|
3,800 | 10.99 | 11.13 | 11.08 | 0 | 0 | 0 | |
27/11/2017 |
10.99
|
300 | 10.55 | 10.99 | 10.99 | 0 | 0 | 0 | |
24/11/2017 |
10.55
|
1,000 | 10.99 | 10.99 | 10.55 | 0 | 0 | 0 | |
23/11/2017 |
10.99
|
5,100 | 10.99 | 11.21 | 10.99 | 0 | 0 | 0 | |
22/11/2017 |
10.99
|
2,100 | 10.99 | 11.21 | 10.99 | 0 | 0 | 0 | |
21/11/2017 |
10.99
|
1,200 | 11.26 | 11.26 | 10.99 | 0 | 0 | 0 | |
20/11/2017 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
17/11/2017 |
11.26
|
0 | 11.35 | 11.26 | 11.26 | 0 | 0 | 0 | |
16/11/2017 |
11.35
|
1,500 | 11.39 | 11.39 | 11.21 | 0 | 0 | 0 | |
15/11/2017 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
14/11/2017 |
11.39
|
200 | 10.99 | 11.39 | 11.39 | 0 | 0 | 0 | |
13/11/2017 |
10.99
|
6,800 | 12.05 | 12.05 | 10.99 | 800 | 0 | 0.0 | |
10/11/2017 |
12.05
|
3,200 | 11.61 | 12.05 | 11.61 | 0 | 0 | 0 | |
09/11/2017: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
09/11/2017 |
11.61
|
300 | 10.99 | 11.61 | 11.61 | 0 | 0 | 0 | |
08/11/2017 |
10.99
|
2,100 | 10.74 | 10.99 | 10.99 | 0 | 0 | 0 | |
07/11/2017 |
10.74
|
1,600 | 11.25 | 11.59 | 10.74 | 0 | 0 | 0 | |
06/11/2017 |
11.25
|
1,200 | 11.42 | 11.42 | 10.99 | 100 | 0 | 0.0 | |
03/11/2017 |
11.42
|
1,700 | 11.33 | 11.42 | 11.21 | 0 | 0 | 0 | |
02/11/2017 |
11.33
|
4,800 | 11.25 | 11.33 | 11.25 | 0 | 0 | 0 | |
01/11/2017 |
11.25
|
800 | 10.99 | 11.25 | 11.25 | 0 | 0 | 0 | |
31/10/2017 |
10.99
|
3,700 | 11.84 | 12.01 | 10.99 | 0 | 0 | 0 | |
30/10/2017 |
11.84
|
3,100 | 12.64 | 12.64 | 11.84 | 0 | 0 | 0 | |
27/10/2017 |
12.64
|
100 | 12.26 | 12.64 | 12.64 | 0 | 0 | 0 | |
26/10/2017 |
12.26
|
9,300 | 12.47 | 12.69 | 12.18 | 0 | 0 | 0 | |
25/10/2017 |
12.47
|
16,000 | 12.05 | 12.47 | 11.92 | 0 | 0 | 0 | |
24/10/2017 |
12.05
|
5,600 | 12.73 | 14.63 | 12.05 | 0 | 0 | 0 | |
23/10/2017 |
12.73
|
44,750 | 11.33 | 12.73 | 11.12 | 0 | 0 | 0 | |
20/10/2017 |
11.33
|
13,800 | 10.61 | 11.33 | 10.61 | 0 | 0 | 0 | |
19/10/2017 |
10.61
|
3,700 | 10.49 | 10.70 | 10.49 | 0 | 0 | 0 | |
18/10/2017 |
10.49
|
11,150 | 10.44 | 10.53 | 10.23 | 0 | 0 | 0 | |
17/10/2017 |
10.44
|
2,700 | 10.57 | 11.63 | 10.44 | 0 | 0 | 0 | |
16/10/2017 |
10.57
|
7,800 | 10.19 | 10.57 | 10.36 | 0 | 0 | 0 | |
13/10/2017 |
10.19
|
2,100 | 10.74 | 10.74 | 10.19 | 0 | 0 | 0 | |
12/10/2017 |
10.74
|
300 | 10.95 | 10.95 | 10.23 | 0 | 0 | 0 | |
11/10/2017 |
10.95
|
100 | 10.36 | 10.95 | 10.95 | 0 | 0 | 0 | |
10/10/2017 |
10.36
|
7,600 | 10.57 | 10.57 | 10.15 | 0 | 0 | 0 | |
09/10/2017 |
10.57
|
800 | 10.57 | 10.57 | 9.94 | 0 | 0 | 0 | |
06/10/2017 |
10.57
|
600 | 10.44 | 10.57 | 10.19 | 0 | 0 | 0 | |
05/10/2017 |
10.44
|
10,900 | 10.19 | 10.66 | 10.28 | 0 | 0 | 0 | |
04/10/2017 |
10.19
|
6,800 | 10.19 | 10.28 | 9.73 | 0 | 0 | 0 |