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) |
2.16 | 6.54% | 30,400 | -200 | -0.0 |
32.10
35.50
35.20
|
2 tháng
(2024-07-22) |
1.97 | 5.93% | 68,700 | -200 | -0.0 |
32.10
35.50
35.20
|
3 tháng
(2024-06-24) |
2.07 | 6.24% | 119,400 | -200 | -0.0 |
32.10
35.50
35.20
|
6 tháng
(2024-03-25) |
4.33 | 14.03% | 189,839 | -200 | -0.0 |
27.28
35.50
35.20
|
12 tháng
(2023-09-26) |
5.94 | 20.29% | 581,958 | -108,597 | -3.5 |
24.64
35.50
35.20
|
24 tháng
(2022-10-03) |
8.52 | 31.93% | 817,027 | -101,897 | -3.2 |
24.64
35.50
35.20
|
36 tháng
(2021-10-06) |
12.45 | 54.74% | 1,194,357 | -103,697 | -3.3 |
22.04
35.50
35.20
|
60 tháng
(2019-10-17) |
20.63 | 141.59% | 2,954,081 | -97,797 | -3.1 |
14.57
35.50
35.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/01/2019 |
13.63
|
1,000 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
22/01/2019 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
21/01/2019 |
13.63
|
1,400 | 13.95 | 13.95 | 13.63 | 0 | 0 | 0 | |
18/01/2019 |
13.95
|
1,900 | 14.14 | 14.14 | 13.63 | 0 | 0 | 0 | |
17/01/2019 |
14.14
|
1,700 | 14.21 | 14.21 | 14.14 | 0 | 0 | 0 | |
16/01/2019 |
14.21
|
600 | 14.27 | 14.27 | 13.95 | 0 | 0 | 0 | |
15/01/2019 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
14/01/2019 |
14.27
|
20 | 14.34 | 14.34 | 14.27 | 0 | 0 | 0 | |
11/01/2019 |
14.34
|
2,000 | 14.34 | 14.34 | 14.27 | 0 | 0 | 0 | |
10/01/2019 |
14.34
|
6 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
09/01/2019 |
14.34
|
0 | 14.27 | 14.34 | 14.34 | 0 | 0 | 0 | |
08/01/2019 |
14.27
|
12,500 | 14.27 | 14.92 | 14.27 | 0 | 0 | 0 | |
07/01/2019 |
14.27
|
1,000 | 13.95 | 14.27 | 14.27 | 0 | 0 | 0 | |
04/01/2019 |
13.95
|
2,500 | 13.63 | 13.95 | 13.95 | 0 | 0 | 0 | |
03/01/2019 |
13.63
|
8,000 | 13.24 | 13.63 | 13.43 | 0 | 0 | 0 | |
02/01/2019 |
13.24
|
100 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
28/12/2018 |
13.24
|
16,000 | 12.98 | 13.24 | 13.04 | 0 | 0 | 0 | |
27/12/2018 |
12.98
|
21,600 | 12.98 | 13.17 | 12.98 | 0 | 0 | 0 | |
26/12/2018 |
12.98
|
10,260 | 12.98 | 13.63 | 12.98 | 0 | 0 | 0 | |
25/12/2018 |
12.98
|
23,100 | 12.72 | 14.27 | 12.98 | 0 | 0 | 0 | |
24/12/2018 |
12.72
|
3,500 | 12.59 | 12.72 | 12.65 | 0 | 0 | 0 | |
21/12/2018 |
12.59
|
86 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 | |
20/12/2018 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 | |
19/12/2018 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 | |
18/12/2018 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 | |
17/12/2018 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 | |
14/12/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
14/12/2018 |
12.59
|
0 | 13.69 | 12.59 | 12.59 | 0 | 0 | 0 | |
13/12/2018 |
13.69
|
3,000 | 13.94 | 13.94 | 12.39 | 0 | 0 | 0 | |
12/12/2018 |
13.94
|
4,400 | 13.32 | 13.94 | 13.38 | 0 | 0 | 0 | |
11/12/2018 |
13.32
|
10 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
10/12/2018 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
07/12/2018 |
13.32
|
11,650 | 13.32 | 13.50 | 13.32 | 0 | 0 | 0 | |
06/12/2018 |
13.32
|
3,000 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
05/12/2018 |
13.32
|
2,300 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
04/12/2018 |
13.32
|
30,000 | 13.26 | 13.50 | 13.32 | 0 | 0 | 0 | |
03/12/2018 |
13.26
|
0 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 | |
30/11/2018 |
13.26
|
0 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 | |
29/11/2018 |
13.26
|
800 | 13.32 | 13.32 | 13.26 | 0 | 0 | 0 | |
28/11/2018 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
27/11/2018 |
13.32
|
5,200 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
26/11/2018 |
13.32
|
800 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
23/11/2018 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
22/11/2018 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
21/11/2018 |
13.32
|
100 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
20/11/2018 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
19/11/2018 |
13.32
|
3,000 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
16/11/2018 |
13.32
|
9,260 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
15/11/2018 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
14/11/2018 |
13.32
|
10,000 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
13/11/2018 |
13.32
|
2,000 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
12/11/2018 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
09/11/2018 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
08/11/2018 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
07/11/2018 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
06/11/2018 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
05/11/2018 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
02/11/2018 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
01/11/2018 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
31/10/2018 |
13.32
|
2,500 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
30/10/2018 |
13.32
|
4,200 | 13.63 | 13.94 | 13.32 | 0 | 0 | 0 | |
29/10/2018 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
26/10/2018 |
13.63
|
7,000 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
25/10/2018 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
24/10/2018 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
23/10/2018 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
22/10/2018 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
19/10/2018 |
13.63
|
2,500 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
18/10/2018 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
17/10/2018 |
13.63
|
500 | 13.01 | 13.63 | 13.63 | 0 | 0 | 0 | |
16/10/2018 |
13.01
|
100 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
15/10/2018 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
12/10/2018 |
13.01
|
5 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
11/10/2018 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
10/10/2018 |
13.01
|
10,050 | 13.32 | 13.32 | 12.39 | 0 | 0 | 0 | |
09/10/2018 |
13.32
|
6,000 | 13.07 | 13.32 | 13.32 | 0 | 0 | 0 | |
08/10/2018 |
13.07
|
1,732 | 14.37 | 14.37 | 13.07 | 0 | 0 | 0 | |
05/10/2018 |
14.37
|
300 | 13.94 | 14.37 | 14.37 | 0 | 0 | 0 | |
04/10/2018 |
13.94
|
65 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
03/10/2018 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
02/10/2018 |
13.94
|
200 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
01/10/2018 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
28/09/2018 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
27/09/2018 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
26/09/2018 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
25/09/2018 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
24/09/2018 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
21/09/2018 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
20/09/2018 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
19/09/2018 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
18/09/2018 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
17/09/2018 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
14/09/2018 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
13/09/2018 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
12/09/2018 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
11/09/2018 |
13.94
|
2,040 | 14.25 | 14.25 | 13.94 | 0 | 0 | 0 | |
10/09/2018 |
14.25
|
700 | 13.63 | 14.25 | 14.25 | 0 | 0 | 0 | |
07/09/2018 |
13.63
|
5,100 | 13.32 | 13.63 | 13.32 | 0 | 0 | 0 | |
06/09/2018 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
05/09/2018 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
04/09/2018 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 |