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) |
-1.20 | -4.14% | 22,200 | 7,700 | 0.2 |
27
29.80
27.80
|
2 tháng
(2024-07-22) |
-5.50 | -16.52% | 59,300 | 31,800 | 0.9 |
27
33.30
27.80
|
3 tháng
(2024-06-24) |
1.45 | 5.51% | 79,300 | 38,500 | 1.2 |
26.35
34.68
27.80
|
6 tháng
(2024-03-25) |
3.94 | 16.53% | 102,700 | 41,300 | 1.3 |
23.47
34.68
27.80
|
12 tháng
(2023-09-26) |
-3.53 | -11.27% | 116,100 | 38,100 | 1.2 |
23.09
34.68
27.80
|
24 tháng
(2022-10-03) |
7.02 | 33.76% | 202,914 | 68,300 | 2.1 |
13.95
42.75
27.80
|
36 tháng
(2021-10-06) |
4.14 | 17.50% | 505,145 | 95,200 | 2.8 |
13.95
42.75
27.80
|
60 tháng
(2019-10-17) |
8.08 | 40.97% | 640,003 | 94,804 | 2.8 |
13.95
42.75
27.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
13.93
|
15,200 | 13.55 | 13.93 | 11.72 | 0 | 100 | -0.0 | |
18/09/2018 |
13.55
|
100 | 11.87 | 13.55 | 13.55 | 0 | 0 | 0 | |
17/09/2018 |
11.87
|
0 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
14/09/2018 |
11.87
|
0 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
13/09/2018 |
11.87
|
2,900 | 11.80 | 11.87 | 11.87 | 0 | 0 | 0 | |
12/09/2018 |
11.80
|
1,200 | 13.47 | 13.47 | 11.80 | 0 | 0 | 0 | |
11/09/2018 |
13.47
|
100 | 11.80 | 13.47 | 13.47 | 0 | 0 | 0 | |
10/09/2018 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
07/09/2018 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
06/09/2018 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
05/09/2018 |
11.80
|
110 | 14.69 | 14.69 | 11.80 | 0 | 100 | -0.0 | |
04/09/2018 |
14.69
|
300 | 12.94 | 14.69 | 11.49 | 0 | 100 | -0.0 | |
31/08/2018 |
12.94
|
100 | 11.49 | 12.94 | 12.94 | 0 | 0 | 0 | |
30/08/2018 |
11.49
|
10 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
29/08/2018 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
28/08/2018 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
27/08/2018 |
11.49
|
100 | 14.46 | 14.46 | 11.49 | 0 | 100 | -0.0 | |
24/08/2018 |
14.46
|
200 | 13.17 | 14.46 | 11.49 | 0 | 100 | -0.0 | |
23/08/2018 |
13.17
|
12,100 | 11.49 | 13.17 | 13.09 | 0 | 0 | 0 | |
22/08/2018 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
21/08/2018 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
20/08/2018 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
17/08/2018 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
16/08/2018 |
11.49
|
0 | 11.42 | 11.49 | 11.49 | 0 | 0 | 0 | |
15/08/2018 |
11.42
|
8,300 | 11.42 | 11.49 | 11.42 | 3,200 | 0 | 0.0 | |
14/08/2018 |
11.42
|
16,100 | 12.18 | 12.26 | 11.42 | 2,000 | 0 | 0.0 | |
13/08/2018 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
10/08/2018 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
09/08/2018 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
08/08/2018 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
07/08/2018 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
06/08/2018 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
03/08/2018 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
02/08/2018 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
01/08/2018 |
12.18
|
100 | 11.34 | 12.18 | 12.18 | 0 | 0 | 0 | |
31/07/2018 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
30/07/2018 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
27/07/2018 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
26/07/2018 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
25/07/2018 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
24/07/2018 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
23/07/2018 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
20/07/2018 |
11.34
|
11,200 | 11.27 | 11.34 | 11.34 | 0 | 0 | 0 | |
19/07/2018 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
18/07/2018 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
17/07/2018 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
16/07/2018 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
13/07/2018 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
12/07/2018 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
11/07/2018 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
10/07/2018 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
09/07/2018 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
06/07/2018 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
05/07/2018 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
04/07/2018 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
03/07/2018 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
02/07/2018 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
29/06/2018 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
28/06/2018 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
27/06/2018 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
26/06/2018 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
25/06/2018 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
22/06/2018 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
21/06/2018 |
11.27
|
100 | 13.02 | 13.02 | 11.27 | 0 | 100 | -0.0 | |
20/06/2018 |
13.02
|
4,600 | 11.34 | 13.02 | 12.94 | 0 | 0 | 0 | |
19/06/2018 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
18/06/2018 |
11.34
|
100 | 9.90 | 11.34 | 11.34 | 0 | 0 | 0 | |
15/06/2018 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
14/06/2018 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
13/06/2018 |
9.90
|
100 | 11.49 | 11.49 | 9.90 | 0 | 100 | -0.0 | |
12/06/2018 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
11/06/2018 |
11.49
|
2,400 | 11.49 | 11.57 | 11.49 | 1,400 | 0 | 0.0 | |
08/06/2018 |
11.49
|
13,300 | 10.05 | 11.49 | 11.49 | 0 | 0 | 0 | |
07/06/2018 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
06/06/2018 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
05/06/2018 |
10.05
|
100 | 11.80 | 11.80 | 10.05 | 0 | 100 | -0.0 | |
04/06/2018 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
01/06/2018 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
31/05/2018 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
30/05/2018 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
29/05/2018 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
28/05/2018 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
25/05/2018 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
24/05/2018: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
24/05/2018 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
23/05/2018 |
11.80
|
4,100 | 10.29 | 11.80 | 11.80 | 0 | 0 | 0 | |
22/05/2018 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
21/05/2018 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
18/05/2018 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
17/05/2018 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
16/05/2018 |
10.29
|
100 | 11.94 | 11.94 | 10.29 | 0 | 100 | -0.0 | |
15/05/2018 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
14/05/2018 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
11/05/2018 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
10/05/2018 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
09/05/2018 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
08/05/2018 |
11.94
|
200 | 10.43 | 11.94 | 11.94 | 0 | 0 | 0 | |
07/05/2018 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
04/05/2018 |
10.43
|
600 | 10.22 | 10.43 | 10.43 | 0 | 0 | 0 | |
03/05/2018 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
02/05/2018 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 |