Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.50 | 2.44% | 9,200 | 0 | 0 |
18.10
22.90
21
|
2 tháng
(2024-07-22) |
-2 | -8.70% | 22,800 | 0 | 0 |
18.10
23
21
|
3 tháng
(2024-06-20) |
4.06 | 23.95% | 50,600 | 0 | 0 |
16.94
23
21
|
6 tháng
(2024-03-22) |
1.66 | 8.59% | 235,300 | 0 | 0 |
16.94
23
21
|
12 tháng
(2023-09-26) |
0.42 | 2.05% | 324,500 | 0 | 0 |
12.31
23
21
|
24 tháng
(2022-09-29) |
2.35 | 12.60% | 845,366 | 0 | 0 |
12.29
24.06
21
|
36 tháng
(2021-10-04) |
-1.14 | -5.16% | 1,239,442 | 0 | 0 |
12.29
26.50
21
|
60 tháng
(2019-10-15) |
6.36 | 43.49% | 2,848,908 | 0 | 0 |
12.29
30.19
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/10/2018 |
13.50
|
300 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
29/10/2018 |
13.75
|
500 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
26/10/2018 |
13.99
|
600 | 14.17 | 14.17 | 13.99 | 0 | 0 | 0 | |
25/10/2018 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
24/10/2018 |
13.64
|
7,300 | 13.85 | 13.85 | 13.64 | 0 | 0 | 0 | |
23/10/2018 |
13.85
|
9,144 | 13.82 | 13.99 | 13.78 | 0 | 0 | 0 | |
22/10/2018 |
14.17
|
200 | 14.38 | 14.38 | 14.17 | 0 | 0 | 0 | |
19/10/2018 |
14.38
|
0 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
18/10/2018 |
14.45
|
1,600 | 14.34 | 14.45 | 14.34 | 0 | 0 | 0 | |
17/10/2018 |
14.97
|
1,900 | 14.87 | 15.15 | 14.87 | 0 | 0 | 0 | |
16/10/2018: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
16/10/2018 |
14.17
|
4,260 | 14.83 | 14.83 | 14.17 | 0 | 0 | 0 | |
15/10/2018 |
13.89
|
11,861 | 13.99 | 14.15 | 13.85 | 0 | 0 | 0 | |
12/10/2018 |
13.99
|
5,279 | 13.82 | 14.12 | 13.82 | 0 | 0 | 0 | |
11/10/2018 |
14.15
|
7,000 | 13.82 | 14.15 | 13.20 | 0 | 0 | 0 | |
10/10/2018 |
14.25
|
4,100 | 14.25 | 14.25 | 14.15 | 0 | 0 | 0 | |
09/10/2018 |
14.25
|
2,900 | 13.99 | 14.31 | 13.99 | 0 | 0 | 0 | |
08/10/2018 |
14.48
|
4,570 | 14.15 | 14.48 | 14.15 | 0 | 0 | 0 | |
05/10/2018 |
14.15
|
14,060 | 13.66 | 14.81 | 13.66 | 0 | 0 | 0 | |
04/10/2018 |
13.49
|
20,000 | 13.00 | 13.72 | 13.00 | 0 | 0 | 0 | |
03/10/2018 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
02/10/2018 |
12.97
|
7,600 | 13.00 | 13.16 | 12.97 | 0 | 0 | 0 | |
01/10/2018 |
13.03
|
3,200 | 13.49 | 13.49 | 13.03 | 0 | 0 | 0 | |
28/09/2018 |
13.36
|
6,860 | 13.33 | 13.66 | 13.33 | 0 | 0 | 0 | |
27/09/2018 |
13.49
|
1,540 | 13.79 | 13.82 | 13.49 | 0 | 0 | 0 | |
26/09/2018 |
13.79
|
15,450 | 13.49 | 13.79 | 13.49 | 0 | 0 | 0 | |
25/09/2018 |
13.49
|
29,400 | 12.50 | 13.49 | 12.50 | 0 | 0 | 0 | |
24/09/2018 |
12.24
|
3,100 | 12.50 | 12.50 | 12.24 | 0 | 0 | 0 | |
21/09/2018 |
12.50
|
8,300 | 12.04 | 12.50 | 12.04 | 0 | 0 | 0 | |
20/09/2018 |
12.18
|
1,500 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
19/09/2018 |
12.18
|
3,300 | 12.01 | 12.18 | 12.01 | 0 | 0 | 0 | |
18/09/2018 |
11.58
|
3,900 | 11.19 | 12.24 | 11.09 | 0 | 0 | 0 | |
17/09/2018 |
11.85
|
6,500 | 11.55 | 11.85 | 11.55 | 0 | 0 | 0 | |
14/09/2018 |
11.85
|
900 | 10.10 | 12.01 | 10.10 | 0 | 0 | 0 | |
13/09/2018 |
11.68
|
900 | 11.55 | 11.85 | 11.55 | 0 | 0 | 0 | |
12/09/2018 |
11.42
|
3,200 | 12.01 | 12.01 | 11.42 | 0 | 0 | 0 | |
11/09/2018 |
11.85
|
700 | 11.78 | 11.85 | 11.78 | 0 | 0 | 0 | |
10/09/2018 |
11.85
|
1,450 | 11.39 | 11.85 | 11.39 | 0 | 0 | 0 | |
07/09/2018 |
11.68
|
2,100 | 11.52 | 11.68 | 11.52 | 0 | 0 | 0 | |
06/09/2018 |
11.32
|
7,300 | 10.53 | 12.01 | 10.53 | 0 | 0 | 0 | |
05/09/2018 |
11.19
|
3,400 | 10.86 | 11.19 | 10.86 | 0 | 0 | 0 | |
04/09/2018 |
11.68
|
1,600 | 10.53 | 11.68 | 10.20 | 0 | 0 | 0 | |
31/08/2018 |
12.18
|
6,100 | 10.10 | 12.18 | 10.10 | 0 | 0 | 0 | |
30/08/2018 |
12.18
|
1,700 | 11.52 | 12.18 | 11.52 | 0 | 0 | 0 | |
29/08/2018 |
12.18
|
4,910 | 11.06 | 12.18 | 10.86 | 0 | 0 | 0 | |
28/08/2018 |
12.50
|
2,000 | 13.16 | 13.23 | 12.50 | 0 | 0 | 0 | |
27/08/2018 |
11.88
|
24,420 | 10.20 | 11.88 | 10.20 | 0 | 0 | 0 | |
24/08/2018 |
10.43
|
3,100 | 10.07 | 10.83 | 10.07 | 0 | 0 | 0 | |
23/08/2018 |
10.27
|
2,700 | 10.53 | 11.02 | 10.27 | 0 | 0 | 0 | |
22/08/2018 |
10.53
|
1,100 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
21/08/2018 |
10.53
|
4,400 | 10.50 | 10.60 | 10.50 | 0 | 0 | 0 | |
20/08/2018 |
10.20
|
2,800 | 10.04 | 10.20 | 10.04 | 0 | 0 | 0 | |
17/08/2018 |
10.07
|
2,400 | 9.74 | 10.07 | 9.74 | 0 | 0 | 0 | |
16/08/2018 |
10.10
|
6,000 | 9.91 | 10.50 | 9.58 | 0 | 0 | 0 | |
15/08/2018 |
9.94
|
3,900 | 10.53 | 10.53 | 9.91 | 0 | 0 | 0 | |
14/08/2018 |
9.87
|
1,200 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
13/08/2018 |
10.04
|
4,210 | 9.08 | 10.33 | 9.08 | 0 | 0 | 0 | |
10/08/2018 |
9.97
|
3,700 | 10.04 | 10.43 | 9.97 | 0 | 0 | 0 | |
09/08/2018 |
10.04
|
1,000 | 10.33 | 10.33 | 10.04 | 0 | 0 | 0 | |
08/08/2018 |
10.33
|
6,900 | 10.20 | 10.79 | 10.33 | 0 | 0 | 0 | |
07/08/2018 |
10.20
|
9,420 | 10.04 | 10.20 | 9.54 | 0 | 0 | 0 | |
06/08/2018 |
10.04
|
1,400 | 9.71 | 10.17 | 9.25 | 0 | 0 | 0 | |
03/08/2018 |
9.71
|
2,600 | 9.67 | 10.04 | 9.58 | 0 | 0 | 0 | |
02/08/2018 |
9.67
|
12,100 | 9.94 | 10.20 | 9.41 | 0 | 0 | 0 | |
01/08/2018 |
9.94
|
500 | 10.20 | 10.96 | 8.42 | 0 | 0 | 0 | |
31/07/2018 |
10.20
|
5,500 | 10.20 | 10.20 | 9.58 | 0 | 0 | 0 | |
30/07/2018 |
10.20
|
9,600 | 9.91 | 10.83 | 9.41 | 0 | 0 | 0 | |
27/07/2018 |
9.91
|
5,000 | 10.53 | 10.66 | 9.28 | 0 | 0 | 0 | |
26/07/2018 |
10.53
|
5,600 | 11.25 | 11.25 | 10.43 | 0 | 0 | 0 | |
25/07/2018 |
11.25
|
10,800 | 11.42 | 11.65 | 10.89 | 0 | 0 | 0 | |
24/07/2018 |
11.42
|
6,000 | 11.25 | 11.52 | 11.06 | 0 | 0 | 0 | |
23/07/2018 |
11.25
|
10,300 | 11.19 | 12.01 | 11.02 | 0 | 0 | 0 | |
20/07/2018 |
11.19
|
3,600 | 11.52 | 12.80 | 10.86 | 0 | 0 | 0 | |
19/07/2018 |
11.52
|
5,450 | 12.64 | 12.64 | 10.46 | 0 | 0 | 0 | |
18/07/2018 |
12.64
|
400 | 12.04 | 12.64 | 12.01 | 0 | 0 | 0 | |
17/07/2018 |
12.04
|
5,900 | 12.01 | 12.57 | 11.88 | 0 | 0 | 0 | |
16/07/2018 |
12.01
|
9,700 | 11.72 | 12.01 | 11.55 | 0 | 0 | 0 | |
13/07/2018 |
11.72
|
400 | 11.88 | 11.88 | 11.72 | 0 | 0 | 0 | |
12/07/2018 |
11.88
|
1,400 | 13.46 | 13.46 | 11.88 | 0 | 0 | 0 | |
11/07/2018 |
13.46
|
2,200 | 13.16 | 13.72 | 12.11 | 0 | 0 | 0 | |
10/07/2018 |
13.16
|
4,400 | 11.58 | 13.16 | 10.10 | 0 | 0 | 0 | |
09/07/2018 |
11.58
|
500 | 13.49 | 13.49 | 11.58 | 0 | 0 | 0 | |
06/07/2018 |
13.49
|
1,200 | 11.88 | 13.49 | 11.62 | 0 | 0 | 0 | |
05/07/2018 |
11.88
|
200 | 11.22 | 11.88 | 11.88 | 0 | 0 | 0 | |
04/07/2018 |
11.22
|
400 | 10.99 | 11.22 | 11.22 | 0 | 0 | 0 | |
03/07/2018 |
10.99
|
1,900 | 10.23 | 11.68 | 10.73 | 0 | 0 | 0 | |
02/07/2018 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
29/06/2018 |
10.23
|
200 | 11.42 | 11.42 | 10.23 | 0 | 0 | 0 | |
28/06/2018 |
11.42
|
600 | 13.00 | 13.00 | 11.16 | 0 | 0 | 0 | |
27/06/2018 |
13.00
|
235 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
26/06/2018 |
13.00
|
2,133 | 13.82 | 13.82 | 13.00 | 0 | 0 | 0 | |
25/06/2018 |
13.82
|
200 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
22/06/2018 |
13.82
|
100 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 |