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) |
-3.30 | -6.71% | 3,500 | 0 | 0 |
45.90
49.20
45.90
|
2 tháng
(2024-07-22) |
-0.10 | -0.22% | 3,800 | 0 | 0 |
45.90
49.20
45.90
|
3 tháng
(2024-06-24) |
2.90 | 6.74% | 231,100 | 0 | 0 |
43
49.20
45.90
|
6 tháng
(2024-03-25) |
16.54 | 56.34% | 243,400 | 0 | 0 |
29.36
49.20
45.90
|
12 tháng
(2023-09-26) |
14.39 | 45.69% | 338,500 | -1,900 | -0.1 |
24.40
49.20
45.90
|
24 tháng
(2022-10-03) |
12.08 | 35.72% | 397,300 | -9,500 | 3.1 |
19.10
49.20
45.90
|
36 tháng
(2021-10-06) |
21.61 | 88.99% | 734,600 | -6,700 | 9.0 |
19.10
49.20
45.90
|
60 tháng
(2019-10-17) |
27.17 | 145.12% | 978,100 | -13,750 | 8.7 |
15.31
49.20
45.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/08/2018 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
24/08/2018 |
14.07
|
10 | 14.73 | 14.73 | 14.07 | 0 | 10 | -0.0 | |
23/08/2018 |
14.73
|
30 | 14.50 | 14.73 | 14.42 | 0 | 10 | -0.0 | |
22/08/2018 |
14.50
|
20 | 14.03 | 14.50 | 13.88 | 0 | 10 | -0.0 | |
21/08/2018 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
20/08/2018 |
14.03
|
10 | 14.65 | 14.65 | 14.03 | 0 | 10 | -0.0 | |
17/08/2018 |
14.65
|
30 | 14.65 | 14.65 | 13.76 | 0 | 0 | 0 | |
16/08/2018 |
14.65
|
20 | 14.50 | 14.65 | 14.03 | 0 | 10 | -0.0 | |
15/08/2018 |
14.50
|
30 | 14.11 | 14.58 | 13.45 | 0 | 10 | -0.0 | |
14/08/2018 |
14.11
|
10 | 14.11 | 14.11 | 14.11 | 0 | 10 | -0.0 | |
13/08/2018 |
14.11
|
30 | 14.73 | 14.73 | 14.03 | 0 | 10 | -0.0 | |
10/08/2018 |
14.73
|
20 | 14.73 | 14.73 | 13.95 | 0 | 10 | -0.0 | |
09/08/2018 |
14.73
|
20 | 14.73 | 14.73 | 14.73 | 0 | 10 | -0.0 | |
08/08/2018 |
14.73
|
30 | 14.81 | 14.81 | 14.03 | 0 | 10 | -0.0 | |
07/08/2018 |
14.81
|
10 | 13.88 | 14.81 | 14.81 | 0 | 0 | 0 | |
06/08/2018 |
13.88
|
10 | 14.81 | 14.81 | 13.88 | 0 | 10 | -0.0 | |
03/08/2018 |
14.81
|
560 | 14.81 | 14.81 | 14.81 | 560 | 0 | 0.0 | |
02/08/2018 |
14.81
|
5,700 | 14.81 | 14.81 | 14.81 | 5,700 | 0 | 0.1 | |
01/08/2018 |
14.81
|
5,040 | 15.12 | 15.12 | 14.15 | 0 | 10 | -0.0 | |
31/07/2018 |
15.12
|
130 | 14.97 | 15.98 | 13.95 | 100 | 10 | 0.0 | |
30/07/2018 |
14.97
|
5,110 | 14.50 | 14.97 | 13.72 | 100 | 10 | 0.0 | |
27/07/2018 |
14.50
|
20 | 13.84 | 14.50 | 14.50 | 0 | 0 | 0 | |
26/07/2018 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
25/07/2018 |
13.84
|
10 | 14.50 | 14.50 | 13.84 | 0 | 0 | 0 | |
24/07/2018 |
14.50
|
330 | 15.51 | 15.51 | 14.50 | 300 | 10 | 0.0 | |
23/07/2018 |
15.51
|
630 | 14.73 | 15.51 | 14.03 | 0 | 10 | -0.0 | |
20/07/2018 |
14.73
|
20 | 14.19 | 14.73 | 13.41 | 0 | 10 | -0.0 | |
19/07/2018 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
18/07/2018 |
14.19
|
1,000 | 14.15 | 14.27 | 14.19 | 0 | 0 | 0 | |
17/07/2018 |
14.15
|
10 | 15.04 | 15.04 | 14.15 | 0 | 10 | -0.0 | |
16/07/2018 |
15.04
|
20 | 14.73 | 15.04 | 13.95 | 0 | 10 | -0.0 | |
13/07/2018 |
14.73
|
20 | 15.04 | 15.04 | 13.99 | 0 | 10 | -0.0 | |
12/07/2018 |
15.04
|
20 | 14.46 | 15.04 | 13.72 | 0 | 10 | -0.0 | |
11/07/2018 |
14.46
|
1,110 | 14.89 | 15.51 | 14.42 | 1,090 | 0 | 0.0 | |
10/07/2018 |
14.89
|
20 | 15.20 | 15.20 | 14.15 | 10 | 10 | 0 | |
09/07/2018 |
15.20
|
170 | 14.73 | 15.51 | 13.76 | 0 | 10 | -0.0 | |
06/07/2018 |
14.73
|
20 | 14.03 | 14.73 | 13.21 | 0 | 10 | -0.0 | |
05/07/2018 |
14.03
|
20 | 13.25 | 14.03 | 12.39 | 0 | 10 | -0.0 | |
04/07/2018 |
13.25
|
10 | 14.19 | 14.19 | 13.25 | 0 | 10 | -0.0 | |
03/07/2018 |
14.19
|
10 | 13.33 | 14.19 | 14.19 | 0 | 10 | -0.0 | |
02/07/2018 |
13.33
|
10 | 14.27 | 14.27 | 13.33 | 0 | 10 | -0.0 | |
29/06/2018 |
14.27
|
10 | 13.41 | 14.27 | 14.27 | 0 | 0 | 0 | |
28/06/2018 |
13.41
|
0 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
27/06/2018 |
13.41
|
10 | 13.41 | 13.41 | 13.41 | 0 | 10 | -0.0 | |
26/06/2018 |
13.41
|
30 | 12.55 | 13.41 | 11.85 | 0 | 10 | -0.0 | |
25/06/2018 |
12.55
|
20 | 11.73 | 12.55 | 11.73 | 0 | 10 | -0.0 | |
22/06/2018 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
21/06/2018 |
11.73
|
10 | 12.51 | 12.51 | 11.73 | 0 | 10 | -0.0 | |
20/06/2018 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 | |
19/06/2018 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 | |
18/06/2018 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 | |
15/06/2018 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 | |
14/06/2018 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 | |
13/06/2018 |
12.51
|
10 | 13.25 | 13.25 | 12.51 | 0 | 10 | -0.0 | |
12/06/2018 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
11/06/2018 |
13.25
|
90 | 12.75 | 13.25 | 11.97 | 0 | 10 | -0.0 | |
08/06/2018 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
07/06/2018 |
12.75
|
20 | 13.68 | 13.68 | 12.75 | 0 | 10 | -0.0 | |
06/06/2018 |
13.68
|
600 | 13.68 | 13.68 | 13.68 | 600 | 0 | 0.0 | |
05/06/2018 |
13.68
|
2,440 | 14.69 | 15.71 | 13.68 | 0 | 10 | -0.0 | |
04/06/2018 |
14.69
|
20 | 13.76 | 14.69 | 14.69 | 0 | 0 | 0 | |
01/06/2018 |
13.76
|
620 | 12.86 | 13.76 | 12.08 | 0 | 0 | 0 | |
31/05/2018 |
12.86
|
360 | 12.86 | 13.25 | 12.86 | 0 | 0 | 0 | |
30/05/2018 |
12.86
|
110 | 13.25 | 13.25 | 12.43 | 0 | 10 | -0.0 | |
29/05/2018 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
28/05/2018 |
13.25
|
2,520 | 13.25 | 13.25 | 12.36 | 0 | 0 | 0 | |
25/05/2018 |
13.25
|
10 | 13.91 | 13.91 | 13.25 | 0 | 10 | -0.0 | |
24/05/2018 |
13.91
|
20 | 13.06 | 13.91 | 13.91 | 0 | 0 | 0 | |
23/05/2018 |
13.06
|
10 | 12.24 | 13.06 | 13.06 | 0 | 0 | 0 | |
22/05/2018 |
12.24
|
20 | 12.94 | 12.94 | 12.24 | 0 | 20 | -0.0 | |
21/05/2018: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
21/05/2018 |
12.94
|
20 | 12.12 | 12.94 | 11.81 | 0 | 10 | -0.0 | |
18/05/2018 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
17/05/2018 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
16/05/2018 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
15/05/2018 |
12.12
|
10 | 11.34 | 12.12 | 12.12 | 0 | 0 | 0 | |
14/05/2018 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
11/05/2018 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
10/05/2018 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
09/05/2018 |
11.34
|
30 | 11.82 | 11.82 | 11.34 | 0 | 0 | 0 | |
08/05/2018 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
07/05/2018 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
04/05/2018 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
03/05/2018 |
11.82
|
10 | 12.68 | 12.68 | 11.82 | 0 | 10 | -0.0 | |
02/05/2018 |
12.68
|
30 | 12.31 | 12.68 | 11.49 | 0 | 10 | -0.0 | |
27/04/2018 |
12.31
|
0 | 12.31 | 12.31 | 12.31 | 0 | 0 | 0 | |
26/04/2018 |
12.31
|
10 | 13.17 | 13.17 | 12.31 | 0 | 10 | -0.0 | |
24/04/2018 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
23/04/2018 |
13.17
|
30 | 12.31 | 13.17 | 13.17 | 0 | 0 | 0 | |
20/04/2018 |
12.31
|
0 | 12.31 | 12.31 | 12.31 | 0 | 0 | 0 | |
19/04/2018 |
12.31
|
10 | 12.68 | 12.68 | 12.31 | 0 | 10 | -0.0 | |
18/04/2018 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
17/04/2018 |
12.68
|
10 | 13.43 | 13.43 | 12.68 | 0 | 10 | -0.0 | |
16/04/2018 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
13/04/2018 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
12/04/2018 |
13.43
|
10 | 14.17 | 14.17 | 13.43 | 0 | 10 | -0.0 | |
11/04/2018 |
14.17
|
10 | 13.58 | 14.17 | 14.17 | 0 | 0 | 0 | |
10/04/2018 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
09/04/2018 |
13.58
|
10 | 14.40 | 14.40 | 13.58 | 0 | 10 | -0.0 | |
06/04/2018 |
14.40
|
10 | 13.50 | 14.40 | 14.40 | 0 | 0 | 0 | |
05/04/2018 |
13.50
|
10 | 14.17 | 14.17 | 13.50 | 0 | 10 | -0.0 |