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) |
0.94 | 4.12% | 40,500 | 0 | 0 |
19.30
26
23.70
|
2 tháng
(2024-07-22) |
0.09 | 0.38% | 51,000 | 0 | 0 |
19.30
26
23.70
|
3 tháng
(2024-06-20) |
1.88 | 8.63% | 101,800 | 0 | 0 |
19.30
27.29
23.70
|
6 tháng
(2024-03-22) |
1.51 | 6.78% | 119,270 | 0 | 0 |
19.30
27.29
23.70
|
12 tháng
(2023-09-25) |
3.30 | 16.18% | 128,553 | 0 | 0 |
16.15
27.29
23.70
|
24 tháng
(2022-09-29) |
4.51 | 23.52% | 225,040 | 0 | 0 |
10.55
27.29
23.70
|
36 tháng
(2021-10-04) |
6.20 | 35.46% | 388,290 | -11,000 | -0.3 |
10.55
27.29
23.70
|
60 tháng
(2019-10-15) |
7.77 | 48.78% | 695,235 | -11,415 | -0.3 |
9.66
27.29
23.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2018 |
10.04
|
1,000 | 10.59 | 10.59 | 10.04 | 0 | 0 | 0 | |
17/09/2018 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
14/09/2018 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
13/09/2018 |
9.13
|
1,100 | 10.29 | 10.29 | 9.13 | 0 | 0 | 0 | |
12/09/2018 |
10.47
|
100 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
11/09/2018 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
10/09/2018 |
11.87
|
1,400 | 10.16 | 11.87 | 10.16 | 100 | 0 | 0 | |
07/09/2018 |
10.47
|
100 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
06/09/2018 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
05/09/2018 |
10.83
|
100 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
04/09/2018 |
11.87
|
0 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
31/08/2018 |
11.87
|
0 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
30/08/2018 |
11.87
|
0 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
29/08/2018 |
11.87
|
0 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
28/08/2018 |
11.87
|
0 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
27/08/2018 |
11.87
|
0 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
24/08/2018 |
11.87
|
500 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
23/08/2018 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
22/08/2018 |
10.41
|
100 | 10.41 | 10.41 | 10.41 | 0 | 100 | -0.0 | |
21/08/2018 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
20/08/2018 |
12.17
|
100 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
17/08/2018 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
16/08/2018 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
15/08/2018 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
14/08/2018 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
13/08/2018 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
10/08/2018 |
12.78
|
1,100 | 12.17 | 12.78 | 12.17 | 0 | 0 | 0 | |
09/08/2018 |
12.17
|
3,200 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
08/08/2018 |
12.17
|
8,500 | 12.11 | 12.17 | 12.11 | 0 | 0 | 0 | |
07/08/2018 |
12.17
|
2,500 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
06/08/2018 |
12.17
|
20,600 | 12.11 | 12.17 | 12.11 | 0 | 0 | 0 | |
03/08/2018 |
11.26
|
2,400 | 10.96 | 11.26 | 10.96 | 0 | 0 | 0 | |
02/08/2018 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
01/08/2018 |
10.35
|
100 | 10.35 | 10.35 | 10.35 | 0 | 100 | -0.0 | |
31/07/2018 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
30/07/2018 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
27/07/2018 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
26/07/2018 |
11.32
|
100 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
25/07/2018 |
9.86
|
100 | 9.86 | 9.86 | 9.86 | 0 | 100 | -0.0 | |
24/07/2018 |
11.56
|
100 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 | |
23/07/2018 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
20/07/2018 |
10.41
|
1,000 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
19/07/2018 |
10.04
|
12,600 | 11.69 | 11.69 | 10.04 | 0 | 0 | 0 | |
18/07/2018 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 | |
17/07/2018 |
11.87
|
6,100 | 11.08 | 11.87 | 11.08 | 3,000 | 100 | 0.1 | |
16/07/2018 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
13/07/2018 |
12.78
|
2,000 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
12/07/2018 |
12.48
|
500 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 | |
11/07/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
10/07/2018 |
11.87
|
700 | 10.35 | 11.87 | 10.35 | 0 | 100 | -0.0 | |
09/07/2018 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
06/07/2018 |
11.87
|
1,100 | 10.59 | 11.87 | 10.59 | 0 | 100 | -0.0 | |
05/07/2018 |
12.48
|
300 | 12.42 | 12.48 | 12.42 | 0 | 0 | 0 | |
04/07/2018 |
10.96
|
1,400 | 10.96 | 10.96 | 10.35 | 1,300 | 0 | 0.0 | |
03/07/2018 |
9.56
|
100 | 9.56 | 9.56 | 9.56 | 0 | 100 | -0.0 | |
02/07/2018 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
29/06/2018 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
28/06/2018 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
27/06/2018 |
11.56
|
1,200 | 9.43 | 11.56 | 9.43 | 1,000 | 100 | 0.0 | |
26/06/2018 |
11.02
|
600 | 8.83 | 11.02 | 8.83 | 0 | 100 | -0.0 | |
25/06/2018 |
10.35
|
100 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
22/06/2018 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
21/06/2018 |
9.43
|
100 | 9.43 | 9.43 | 9.43 | 0 | 100 | -0.0 | |
20/06/2018 |
10.96
|
300 | 10.96 | 10.96 | 10.96 | 300 | 0 | 0.0 | |
19/06/2018 |
10.96
|
100 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
18/06/2018 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
15/06/2018 |
9.98
|
100 | 9.98 | 9.98 | 9.98 | 0 | 100 | -0.0 | |
14/06/2018 |
12.17
|
2,400 | 9.07 | 12.17 | 9.07 | 0 | 100 | -0.0 | |
13/06/2018 |
10.65
|
100 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
12/06/2018 |
9.31
|
100 | 9.31 | 9.31 | 9.31 | 0 | 100 | 0 | |
11/06/2018 |
10.96
|
100 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
08/06/2018 |
11.02
|
200 | 9.43 | 11.02 | 9.43 | 0 | 100 | -0.0 | |
07/06/2018 |
11.02
|
500 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
06/06/2018 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
05/06/2018 |
12.60
|
200 | 9.62 | 12.60 | 9.62 | 0 | 100 | -0.0 | |
04/06/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
04/06/2018 |
11.08
|
1,200 | 10.59 | 11.08 | 10.59 | 0 | 0 | 0 | |
01/06/2018 |
9.68
|
100 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
31/05/2018 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
30/05/2018 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
29/05/2018 |
8.45
|
100 | 8.45 | 8.45 | 8.45 | 0 | 100 | -0.0 | |
28/05/2018 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
25/05/2018 |
9.73
|
100 | 9.73 | 9.73 | 9.73 | 0 | 100 | -0.0 | |
24/05/2018 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
23/05/2018 |
11.40
|
500 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
22/05/2018 |
10.40
|
100 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
21/05/2018 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
18/05/2018 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
17/05/2018 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
16/05/2018 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
15/05/2018 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
14/05/2018 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
11/05/2018 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
10/05/2018 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
09/05/2018 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
08/05/2018 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
07/05/2018 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
04/05/2018 |
9.07
|
9,400 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
03/05/2018 |
10.57
|
1,500 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
02/05/2018 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
27/04/2018 |
10.07
|
16,500 | 11.01 | 11.01 | 10.07 | 0 | 0 | 0 |