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) |
1.40 | 5.47% | 3,000 | 0 | 0 |
25.10
27.40
27
|
2 tháng
(2024-07-22) |
-4 | -12.90% | 68,400 | 0 | 0 |
24
31
27
|
3 tháng
(2024-06-21) |
-1.10 | -3.91% | 79,500 | 0 | 0 |
24
31.50
27
|
6 tháng
(2024-03-25) |
-0.41 | -1.49% | 170,502 | 0 | 0 |
23.35
32.81
27
|
12 tháng
(2023-09-25) |
1.98 | 7.92% | 235,706 | 0 | 0 |
23.16
32.81
27
|
24 tháng
(2022-09-30) |
1.28 | 4.98% | 461,989 | -31,700 | -0.8 |
19.07
32.81
27
|
36 tháng
(2021-10-05) |
1.74 | 6.87% | 858,773 | -65,800 | -1.8 |
19.07
32.81
27
|
60 tháng
(2019-10-16) |
10.61 | 64.73% | 3,539,086 | -2,600 | -0.0 |
15.87
32.81
27
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2019 |
13.93
|
102 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
13/02/2019 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 | |
12/02/2019 |
16.35
|
400 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 | |
11/02/2019 |
12.16
|
300 | 15.69 | 15.69 | 12.16 | 0 | 0 | 0 | |
01/02/2019 |
12.42
|
900 | 16.35 | 16.35 | 12.42 | 0 | 0 | 0 | |
31/01/2019 |
12.29
|
400 | 15.04 | 15.04 | 12.29 | 0 | 0 | 0 | |
30/01/2019 |
13.08
|
11,800 | 13.27 | 13.34 | 13.08 | 0 | 0 | 0 | |
29/01/2019 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
28/01/2019 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
25/01/2019 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
24/01/2019 |
14.19
|
600 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
23/01/2019 |
12.75
|
2,000 | 12.42 | 12.75 | 12.42 | 0 | 0 | 0 | |
22/01/2019 |
13.21
|
200 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 | |
21/01/2019 |
13.27
|
2,100 | 12.42 | 13.27 | 12.42 | 0 | 0 | 0 | |
18/01/2019 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 | |
17/01/2019 |
12.36
|
100 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 | |
16/01/2019 |
12.16
|
9,400 | 12.42 | 12.42 | 12.10 | 0 | 0 | 0 | |
15/01/2019 |
13.21
|
209 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 | |
14/01/2019 |
12.10
|
4,300 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
11/01/2019 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
10/01/2019 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
09/01/2019 |
12.82
|
9 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
08/01/2019 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
07/01/2019 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
04/01/2019 |
12.82
|
200 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
03/01/2019 |
11.83
|
100 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
02/01/2019 |
12.16
|
100 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
28/12/2018 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
27/12/2018 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
26/12/2018 |
12.88
|
900 | 12.95 | 12.95 | 12.88 | 0 | 0 | 0 | |
25/12/2018 |
12.68
|
300 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
24/12/2018 |
12.10
|
6,100 | 12.23 | 12.23 | 12.10 | 0 | 0 | 0 | |
21/12/2018 |
13.34
|
0 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 | |
20/12/2018 |
13.34
|
0 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 | |
19/12/2018 |
13.34
|
300 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 | |
18/12/2018 |
12.95
|
8,300 | 12.16 | 12.95 | 12.10 | 0 | 0 | 0 | |
17/12/2018 |
13.08
|
10 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
14/12/2018 |
13.08
|
100 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
13/12/2018 |
13.34
|
0 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 | |
12/12/2018 |
13.34
|
0 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 | |
11/12/2018 |
13.34
|
400 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 | |
10/12/2018 |
12.10
|
10,500 | 12.75 | 12.75 | 12.10 | 0 | 0 | 0 | |
07/12/2018 |
13.27
|
200 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 | |
06/12/2018 |
12.88
|
5,100 | 12.82 | 12.88 | 12.82 | 0 | 0 | 0 | |
05/12/2018 |
15.04
|
113 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
04/12/2018 |
13.08
|
1,000 | 13.01 | 13.08 | 13.01 | 0 | 0 | 0 | |
03/12/2018 |
11.70
|
2,400 | 11.70 | 11.77 | 11.70 | 0 | 0 | 0 | |
30/11/2018: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
30/11/2018 |
13.21
|
0 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 | |
29/11/2018 |
13.21
|
408 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 | |
28/11/2018 |
12.64
|
7,500 | 10.93 | 12.64 | 10.93 | 0 | 0 | 0 | |
27/11/2018 |
11.88
|
800 | 12.64 | 12.64 | 11.88 | 0 | 0 | 0 | |
26/11/2018 |
12.64
|
200 | 12.58 | 12.64 | 12.58 | 0 | 0 | 0 | |
23/11/2018 |
12.89
|
301 | 13.21 | 13.21 | 12.89 | 0 | 0 | 0 | |
22/11/2018 |
12.32
|
8,000 | 12.64 | 12.64 | 12.32 | 0 | 0 | 0 | |
21/11/2018 |
13.02
|
101 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 | |
20/11/2018 |
13.14
|
1,200 | 13.46 | 13.46 | 13.14 | 0 | 0 | 0 | |
19/11/2018 |
12.64
|
30,461 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 | |
16/11/2018 |
13.46
|
150 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 | |
15/11/2018 |
13.27
|
3,800 | 14.35 | 14.35 | 13.21 | 0 | 0 | 0 | |
14/11/2018 |
13.27
|
47,400 | 13.27 | 14.22 | 12.95 | 0 | 0 | 0 | |
13/11/2018 |
12.64
|
2,413 | 12.64 | 12.64 | 12.01 | 0 | 0 | 0 | |
12/11/2018 |
12.64
|
9,000 | 13.21 | 13.21 | 12.64 | 0 | 0 | 0 | |
09/11/2018 |
12.95
|
205 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 | |
08/11/2018 |
12.01
|
209 | 12.95 | 12.95 | 12.01 | 0 | 0 | 0 | |
07/11/2018 |
11.69
|
104 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 | |
06/11/2018 |
13.02
|
202 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 | |
05/11/2018 |
11.44
|
100 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
02/11/2018 |
12.64
|
16,100 | 13.08 | 13.08 | 12.39 | 0 | 0 | 0 | |
01/11/2018 |
11.37
|
200 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 | |
31/10/2018 |
12.58
|
2,200 | 13.21 | 13.21 | 12.58 | 0 | 0 | 0 | |
30/10/2018 |
12.64
|
4,900 | 13.21 | 13.21 | 12.32 | 0 | 0 | 0 | |
29/10/2018 |
13.08
|
21,400 | 12.64 | 13.08 | 12.64 | 0 | 0 | 0 | |
26/10/2018 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
25/10/2018 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
24/10/2018 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
23/10/2018 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
22/10/2018 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
19/10/2018 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
18/10/2018 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
17/10/2018 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
16/10/2018 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
15/10/2018 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
12/10/2018 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
11/10/2018 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
10/10/2018 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
09/10/2018 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
08/10/2018 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
05/10/2018 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
04/10/2018 |
13.14
|
400 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
03/10/2018 |
12.32
|
2,386 | 13.21 | 13.21 | 12.32 | 0 | 0 | 0 | |
02/10/2018 |
13.21
|
3,810 | 13.21 | 13.21 | 12.77 | 0 | 0 | 0 | |
01/10/2018 |
12.32
|
1,500 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
28/09/2018 |
13.27
|
100 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 | |
27/09/2018 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
26/09/2018 |
13.84
|
100 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
25/09/2018 |
13.02
|
600 | 13.84 | 13.84 | 13.02 | 0 | 0 | 0 | |
24/09/2018 |
12.77
|
6,500 | 13.08 | 13.21 | 12.77 | 0 | 0 | 0 | |
21/09/2018 |
13.21
|
100 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 | |
20/09/2018 |
12.58
|
2,600 | 12.51 | 12.64 | 12.51 | 0 | 0 | 0 | |
19/09/2018 |
13.21
|
200 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 |