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 | 0% | 0 | 0 | 0 |
37.90
37.90
37.90
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
37.90
37.90
37.90
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
37.90
37.90
37.90
|
6 tháng
(2024-03-25) |
3.40 | 9.86% | 500 | 0 | 0 |
34.50
37.90
37.90
|
12 tháng
(2023-09-26) |
4.17 | 12.38% | 11,700 | -100 | -0.0 |
30.20
37.90
37.90
|
24 tháng
(2022-10-03) |
-0.09 | -0.23% | 87,371 | -100 | -0.0 |
30.20
37.99
37.90
|
36 tháng
(2021-10-06) |
3.70 | 10.83% | 1,175,389 | -11,400 | -0.5 |
28.60
48.49
37.90
|
60 tháng
(2019-10-17) |
24.88 | 191.01% | 1,649,027 | -58,021 | -1.5 |
13.02
48.49
37.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
11.98
|
100 | 12.95 | 12.95 | 11.98 | 0 | 0 | 0 | |
14/02/2019 |
12.95
|
0 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 | |
13/02/2019 |
12.95
|
0 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 | |
12/02/2019 |
12.95
|
0 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 | |
11/02/2019 |
12.95
|
0 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 | |
01/02/2019 |
12.95
|
0 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 | |
31/01/2019 |
12.95
|
0 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 | |
30/01/2019 |
12.95
|
0 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 | |
29/01/2019 |
12.95
|
100 | 11.83 | 12.95 | 12.95 | 100 | 0 | 0.0 | |
28/01/2019 |
11.83
|
140 | 10.78 | 11.83 | 11.83 | 100 | 0 | 0.0 | |
25/01/2019 |
10.78
|
400 | 11.98 | 11.98 | 10.78 | 0 | 0 | 0 | |
24/01/2019 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
23/01/2019 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
22/01/2019 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
21/01/2019 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
18/01/2019 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
17/01/2019 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
16/01/2019 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
15/01/2019 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
14/01/2019 |
11.98
|
700 | 11.08 | 12.05 | 11.98 | 100 | 0 | 0.0 | |
11/01/2019 |
11.08
|
390 | 11.98 | 11.98 | 11.08 | 0 | 390 | -0.0 | |
10/01/2019 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
09/01/2019 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
08/01/2019 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
07/01/2019 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
04/01/2019 |
11.98
|
300 | 13.10 | 13.10 | 11.98 | 0 | 0 | 0 | |
03/01/2019 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
02/01/2019 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
28/12/2018 |
13.10
|
200 | 12.28 | 13.10 | 13.10 | 0 | 0 | 0 | |
27/12/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
27/12/2018 |
12.28
|
0 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 | |
26/12/2018 |
12.28
|
0 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 | |
25/12/2018 |
12.28
|
0 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 | |
24/12/2018 |
12.28
|
0 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 | |
21/12/2018 |
12.28
|
0 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 | |
20/12/2018 |
12.28
|
700 | 12.55 | 12.55 | 11.93 | 0 | 0 | 0 | |
19/12/2018 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
18/12/2018 |
12.55
|
400 | 12.55 | 12.55 | 12.21 | 0 | 0 | 0 | |
17/12/2018 |
12.55
|
200 | 11.66 | 12.55 | 10.49 | 0 | 100 | -0.0 | |
14/12/2018 |
11.66
|
226 | 10.63 | 11.66 | 11.66 | 0 | 0 | 0 | |
13/12/2018 |
10.63
|
300 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
12/12/2018 |
10.63
|
500 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
11/12/2018 |
10.63
|
500 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
10/12/2018 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
07/12/2018 |
10.63
|
10 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
06/12/2018 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
05/12/2018 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
04/12/2018 |
10.63
|
10 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
03/12/2018 |
10.63
|
600 | 10.15 | 10.63 | 9.19 | 0 | 100 | -0.0 | |
30/11/2018 |
10.15
|
400 | 9.81 | 10.15 | 8.85 | 0 | 0 | 0 | |
29/11/2018 |
9.81
|
1,000 | 8.91 | 9.81 | 9.81 | 0 | 0 | 0 | |
28/11/2018 |
8.91
|
10 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
27/11/2018 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
26/11/2018 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
23/11/2018 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
22/11/2018 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
21/11/2018 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
20/11/2018 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
19/11/2018 |
8.91
|
6 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
16/11/2018 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
15/11/2018 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
14/11/2018 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
13/11/2018 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
12/11/2018 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
09/11/2018 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
08/11/2018 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
07/11/2018 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
06/11/2018 |
8.91
|
100 | 9.81 | 9.81 | 8.91 | 0 | 100 | -0.0 | |
05/11/2018 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
02/11/2018 |
9.81
|
200 | 10.29 | 10.29 | 9.81 | 0 | 0 | 0 | |
01/11/2018 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
31/10/2018 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
30/10/2018 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
29/10/2018 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
26/10/2018 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
25/10/2018 |
10.29
|
200 | 9.87 | 10.29 | 10.29 | 0 | 0 | 0 | |
24/10/2018 |
9.87
|
600 | 9.46 | 9.87 | 9.87 | 0 | 0 | 0 | |
23/10/2018 |
9.46
|
100 | 8.64 | 9.46 | 9.46 | 0 | 0 | 0 | |
22/10/2018 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
19/10/2018 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
18/10/2018 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
17/10/2018 |
8.64
|
2,400 | 8.98 | 8.98 | 8.64 | 0 | 0 | 0 | |
16/10/2018 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
15/10/2018 |
8.98
|
80 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
12/10/2018 |
8.98
|
100 | 9.19 | 9.19 | 8.98 | 0 | 0 | 0 | |
11/10/2018 |
9.19
|
100 | 9.26 | 9.26 | 9.19 | 0 | 0 | 0 | |
10/10/2018 |
9.26
|
180 | 9.60 | 9.60 | 9.26 | 0 | 0 | 0 | |
09/10/2018 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
08/10/2018 |
9.60
|
200 | 9.81 | 9.81 | 9.53 | 0 | 0 | 0 | |
05/10/2018 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
04/10/2018 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
03/10/2018 |
9.81
|
100 | 9.87 | 9.87 | 9.81 | 0 | 0 | 0 | |
02/10/2018 |
9.87
|
300 | 9.94 | 10.90 | 9.74 | 0 | 0 | 0 | |
01/10/2018 |
9.94
|
700 | 9.94 | 10.08 | 9.67 | 0 | 0 | 0 | |
28/09/2018 |
9.94
|
8,900 | 10.29 | 10.63 | 9.87 | 0 | 0 | 0 | |
27/09/2018 |
10.29
|
1,700 | 11.32 | 11.32 | 10.22 | 0 | 100 | -0.0 | |
26/09/2018 |
11.32
|
100 | 10.29 | 11.32 | 11.32 | 0 | 0 | 0 | |
25/09/2018 |
10.29
|
300 | 10.35 | 10.35 | 10.29 | 0 | 0 | 0 | |
24/09/2018 |
10.35
|
200 | 10.29 | 10.35 | 10.22 | 0 | 0 | 0 | |
21/09/2018 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
20/09/2018 |
10.29
|
200 | 10.77 | 11.52 | 10.29 | 0 | 0 | 0 |