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) |
-0.40 | -2.12% | 8,300 | 400 | 0.0 |
18.50
18.90
18.50
|
2 tháng
(2024-07-22) |
-0.70 | -3.65% | 68,600 | 400 | 0.0 |
18.30
19.20
18.50
|
3 tháng
(2024-06-24) |
-0.50 | -2.63% | 123,400 | 400 | 0.0 |
18.10
19.90
18.50
|
6 tháng
(2024-03-25) |
-0.03 | -0.14% | 378,100 | -14,600 | -0.3 |
17.48
20
18.50
|
12 tháng
(2023-09-26) |
1.12 | 6.44% | 702,400 | -16,800 | -0.3 |
16.38
20
18.50
|
24 tháng
(2022-10-03) |
4.92 | 36.26% | 2,435,779 | 89,530 | 1.9 |
13.08
20.31
18.50
|
36 tháng
(2021-10-06) |
1.12 | 6.45% | 5,228,660 | 213,870 | 4.3 |
12.84
20.31
18.50
|
60 tháng
(2019-10-17) |
4.11 | 28.55% | 7,841,929 | 374,870 | 7.7 |
12.28
25.99
18.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
14/02/2019 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
13/02/2019 |
12.83
|
500 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
12/02/2019 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
11/02/2019 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
01/02/2019 |
12.83
|
10 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
31/01/2019 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
30/01/2019 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
29/01/2019 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
28/01/2019 |
12.83
|
500 | 12.29 | 12.83 | 12.83 | 0 | 0 | 0 | |
25/01/2019 |
12.29
|
961 | 12.29 | 12.29 | 12.02 | 0 | 0 | 0 | |
24/01/2019 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
23/01/2019 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
22/01/2019 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
21/01/2019 |
12.29
|
6,300 | 12.77 | 12.77 | 12.29 | 0 | 0 | 0 | |
18/01/2019 |
12.77
|
0 | 12.77 | 12.77 | 12.77 | 0 | 0 | 0 | |
17/01/2019 |
12.77
|
100 | 11.76 | 12.77 | 12.77 | 0 | 0 | 0 | |
16/01/2019 |
11.76
|
400 | 11.33 | 11.76 | 11.76 | 0 | 0 | 0 | |
15/01/2019 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 | |
14/01/2019 |
11.33
|
2 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 | |
11/01/2019 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 | |
10/01/2019 |
11.33
|
1,600 | 12.29 | 12.29 | 11.33 | 0 | 1,600 | -0.0 | |
09/01/2019 |
12.29
|
400 | 12.35 | 12.35 | 12.29 | 400 | 0 | 0.0 | |
08/01/2019 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
07/01/2019 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
04/01/2019 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
03/01/2019 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
02/01/2019 |
12.35
|
500 | 12.77 | 12.77 | 12.35 | 0 | 0 | 0 | |
28/12/2018 |
12.77
|
500 | 14.16 | 14.16 | 12.77 | 0 | 0 | 0 | |
27/12/2018 |
14.16
|
100 | 13.36 | 14.16 | 14.16 | 0 | 0 | 0 | |
26/12/2018 |
13.36
|
100 | 12.56 | 13.36 | 13.36 | 0 | 0 | 0 | |
25/12/2018 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
24/12/2018 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
21/12/2018 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
20/12/2018 |
12.56
|
3 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
19/12/2018 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
18/12/2018 |
12.56
|
100 | 12.83 | 12.83 | 12.56 | 0 | 0 | 0 | |
17/12/2018 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
14/12/2018 |
12.83
|
302 | 13.79 | 13.79 | 12.45 | 0 | 0 | 0 | |
13/12/2018 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
12/12/2018 |
13.79
|
1,200 | 12.56 | 13.79 | 13.36 | 0 | 0 | 0 | |
11/12/2018 |
12.56
|
7,820 | 12.83 | 12.83 | 12.35 | 0 | 0 | 0 | |
10/12/2018 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
07/12/2018 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
06/12/2018 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
05/12/2018 |
12.83
|
80 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
04/12/2018 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
03/12/2018 |
12.83
|
10 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
30/11/2018 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
29/11/2018 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
28/11/2018 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
27/11/2018 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
26/11/2018 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
23/11/2018 |
12.83
|
4,100 | 12.88 | 12.88 | 12.83 | 0 | 0 | 0 | |
22/11/2018 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
21/11/2018 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
20/11/2018 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
19/11/2018 |
12.88
|
100 | 12.99 | 12.99 | 12.88 | 0 | 0 | 0 | |
16/11/2018 |
12.99
|
1,200 | 13.09 | 13.09 | 12.99 | 0 | 0 | 0 | |
15/11/2018 |
13.09
|
600 | 12.29 | 13.09 | 13.09 | 600 | 0 | 0.0 | |
14/11/2018 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
13/11/2018 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
12/11/2018 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
09/11/2018 |
12.29
|
2,100 | 13.36 | 13.36 | 12.29 | 0 | 0 | 0 | |
08/11/2018 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
07/11/2018 |
13.36
|
11,900 | 13.09 | 13.36 | 12.83 | 0 | 200 | -0.0 | |
06/11/2018 |
13.09
|
300 | 12.93 | 13.09 | 13.09 | 0 | 0 | 0 | |
05/11/2018 |
12.93
|
200 | 12.93 | 12.93 | 12.93 | 0 | 0 | 0 | |
02/11/2018 |
12.93
|
1,300 | 12.83 | 12.93 | 12.93 | 0 | 0 | 0 | |
01/11/2018 |
12.83
|
200 | 12.83 | 12.83 | 12.83 | 200 | 0 | 0.0 | |
31/10/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
31/10/2018 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
30/10/2018 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
29/10/2018 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
26/10/2018 |
12.83
|
310 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
25/10/2018 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
24/10/2018 |
12.83
|
10,100 | 12.07 | 12.83 | 12.07 | 0 | 0 | 0 | |
23/10/2018 |
12.07
|
200 | 12.07 | 12.57 | 12.07 | 0 | 0 | 0 | |
22/10/2018 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
19/10/2018 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
18/10/2018 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
17/10/2018 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
16/10/2018 |
12.07
|
80 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
15/10/2018 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
12/10/2018 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
11/10/2018 |
12.07
|
500 | 12.07 | 12.07 | 12.07 | 0 | 500 | -0.0 | |
10/10/2018 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
09/10/2018 |
12.07
|
2,080 | 12.32 | 12.32 | 12.07 | 0 | 0 | 0 | |
08/10/2018 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
05/10/2018 |
12.32
|
200 | 12.37 | 12.37 | 12.17 | 0 | 0 | 0 | |
04/10/2018 |
12.37
|
35 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
03/10/2018 |
12.37
|
600 | 12.47 | 12.47 | 12.32 | 0 | 0 | 0 | |
02/10/2018 |
12.47
|
0 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
01/10/2018 |
12.47
|
135 | 11.37 | 12.47 | 12.47 | 0 | 0 | 0 | |
28/09/2018 |
11.37
|
1,000 | 11.37 | 11.47 | 11.37 | 0 | 1,000 | -0.0 | |
27/09/2018 |
11.37
|
100 | 12.57 | 12.57 | 11.37 | 0 | 100 | -0.0 | |
26/09/2018 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
25/09/2018 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
24/09/2018 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
21/09/2018 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
20/09/2018 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 |