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) |
-0.40 | -2.12% | 8,300 | 400 | 0.0 |
18.50
18.90
18.50
|
2 tháng
(2024-07-22) |
-0.70 | -3.65% | 68,600 | 400 | 0.0 |
18.30
19.20
18.50
|
3 tháng
(2024-06-24) |
-0.50 | -2.63% | 123,400 | 400 | 0.0 |
18.10
19.90
18.50
|
6 tháng
(2024-03-25) |
-0.03 | -0.14% | 378,100 | -14,600 | -0.3 |
17.48
20
18.50
|
12 tháng
(2023-09-26) |
1.12 | 6.44% | 702,400 | -16,800 | -0.3 |
16.38
20
18.50
|
24 tháng
(2022-10-03) |
4.92 | 36.26% | 2,435,779 | 89,530 | 1.9 |
13.08
20.31
18.50
|
36 tháng
(2021-10-06) |
1.12 | 6.45% | 5,228,660 | 213,870 | 4.3 |
12.84
20.31
18.50
|
60 tháng
(2019-10-17) |
4.11 | 28.55% | 7,841,929 | 374,870 | 7.7 |
12.28
25.99
18.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
18/09/2018 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
17/09/2018 |
12.57
|
400 | 13.33 | 13.33 | 12.57 | 0 | 400 | -0.0 | |
14/09/2018 |
13.33
|
5,000 | 12.83 | 13.33 | 13.33 | 0 | 0 | 0 | |
13/09/2018 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
12/09/2018 |
12.83
|
21 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
11/09/2018 |
12.83
|
500 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
10/09/2018 |
12.83
|
510 | 13.08 | 13.08 | 12.83 | 0 | 0 | 0 | |
07/09/2018 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
06/09/2018 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
05/09/2018 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
04/09/2018 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
31/08/2018 |
13.08
|
5,000 | 12.73 | 13.08 | 13.08 | 0 | 0 | 0 | |
30/08/2018 |
12.73
|
100 | 11.57 | 12.73 | 12.73 | 0 | 0 | 0 | |
29/08/2018 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
28/08/2018 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
27/08/2018 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
24/08/2018 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
23/08/2018 |
11.57
|
2,400 | 11.62 | 12.78 | 11.57 | 100 | 0 | 0.0 | |
22/08/2018 |
11.62
|
100 | 12.57 | 12.57 | 11.62 | 0 | 0 | 0 | |
21/08/2018 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
20/08/2018 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
17/08/2018 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
16/08/2018 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
15/08/2018 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
14/08/2018 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
13/08/2018 |
12.57
|
300 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
10/08/2018 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
09/08/2018 |
12.57
|
1,004 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
08/08/2018 |
12.57
|
1,020 | 12.83 | 12.83 | 12.57 | 0 | 0 | 0 | |
07/08/2018 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
06/08/2018 |
12.83
|
60 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
03/08/2018 |
12.83
|
600 | 12.83 | 12.83 | 11.82 | 500 | 0 | 0.0 | |
02/08/2018 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
01/08/2018 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
31/07/2018 |
12.83
|
400 | 12.57 | 12.83 | 12.83 | 400 | 0 | 0.0 | |
30/07/2018 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
27/07/2018 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
26/07/2018 |
12.57
|
200 | 12.57 | 12.57 | 12.57 | 200 | 0 | 0.0 | |
25/07/2018 |
12.57
|
200 | 11.72 | 12.57 | 12.57 | 200 | 0 | 0.0 | |
24/07/2018 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 | |
23/07/2018 |
11.72
|
100 | 11.62 | 11.72 | 11.72 | 0 | 0 | 0 | |
20/07/2018 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
19/07/2018 |
11.62
|
100 | 10.61 | 11.62 | 11.62 | 0 | 0 | 0 | |
18/07/2018 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
17/07/2018 |
10.61
|
300 | 11.77 | 11.77 | 10.61 | 0 | 300 | -0.0 | |
16/07/2018 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
13/07/2018 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
12/07/2018 |
11.77
|
1,000 | 13.08 | 13.08 | 11.77 | 0 | 0 | 0 | |
11/07/2018 |
13.08
|
3,000 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
10/07/2018 |
13.08
|
2,500 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
09/07/2018 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
06/07/2018 |
13.08
|
80 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
05/07/2018 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
04/07/2018 |
13.08
|
1,400 | 12.57 | 13.08 | 12.57 | 0 | 0 | 0 | |
03/07/2018 |
12.57
|
1,900 | 13.38 | 13.38 | 12.57 | 0 | 0 | 0 | |
02/07/2018 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 | |
29/06/2018 |
13.38
|
100 | 12.17 | 13.38 | 13.38 | 0 | 0 | 0 | |
28/06/2018 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
27/06/2018 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
26/06/2018 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
25/06/2018 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
22/06/2018 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
21/06/2018 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
20/06/2018 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
19/06/2018 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
18/06/2018 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
15/06/2018 |
12.17
|
200 | 11.07 | 12.17 | 12.17 | 0 | 0 | 0 | |
14/06/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
14/06/2018 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
13/06/2018 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
12/06/2018 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
11/06/2018 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
08/06/2018 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
07/06/2018 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
06/06/2018 |
11.07
|
40 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
05/06/2018 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
04/06/2018 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
01/06/2018 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
31/05/2018 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
30/05/2018 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
29/05/2018 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
28/05/2018 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
25/05/2018 |
11.07
|
100 | 12.03 | 12.03 | 11.07 | 0 | 0 | 0 | |
24/05/2018 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
23/05/2018 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
22/05/2018 |
12.03
|
6,100 | 12.03 | 12.03 | 12.03 | 0 | 1,700 | -0.0 | |
21/05/2018 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
18/05/2018 |
12.03
|
100 | 12.75 | 12.75 | 12.03 | 0 | 0 | 0 | |
17/05/2018 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
16/05/2018 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
15/05/2018 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
14/05/2018 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
11/05/2018 |
12.75
|
104 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
10/05/2018 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
09/05/2018 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
08/05/2018 |
12.75
|
26 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
07/05/2018 |
12.75
|
100 | 12.03 | 12.75 | 12.75 | 0 | 0 | 0 | |
04/05/2018 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
03/05/2018 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
02/05/2018 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 |