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) |
0.50 | 1.96% | 9,900 | 200 | 0.0 |
25.50
26.10
26
|
2 tháng
(2024-07-22) |
0.30 | 1.17% | 20,600 | 200 | 0.0 |
22.10
26.50
26
|
3 tháng
(2024-06-20) |
4.54 | 21.13% | 25,300 | 200 | 0.0 |
21.37
26.50
26
|
6 tháng
(2024-03-22) |
-1.72 | -6.21% | 126,234 | -4,700 | -0.1 |
21.37
28.20
26
|
12 tháng
(2023-09-29) |
-5.04 | -16.24% | 307,636 | -34,100 | -0.7 |
17.71
31.04
26
|
24 tháng
(2022-09-29) |
-4.19 | -13.87% | 511,335 | -33,400 | -0.7 |
17.71
34.05
26
|
36 tháng
(2021-10-04) |
-2.07 | -7.39% | 1,069,134 | -28,030 | -0.5 |
17.71
34.85
26
|
60 tháng
(2019-10-15) |
10.46 | 67.34% | 2,016,465 | -24,330 | -0.8 |
14.12
34.85
26
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/07/2018 |
12.39
|
7,000 | 12.28 | 12.49 | 12.39 | 5,000 | 0 | 0.1 | |
18/07/2018 |
12.28
|
1,000 | 11.57 | 12.33 | 12.28 | 400 | 0 | 0.0 | |
17/07/2018 |
11.57
|
100 | 13.52 | 13.52 | 11.57 | 0 | 100 | -0.0 | |
16/07/2018 |
13.52
|
300 | 12.66 | 13.52 | 13.52 | 0 | 0 | 0 | |
13/07/2018 |
12.66
|
0 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 | |
12/07/2018 |
12.66
|
0 | 12.71 | 12.66 | 12.66 | 0 | 0 | 0 | |
11/07/2018 |
12.71
|
3,500 | 12.44 | 12.71 | 12.44 | 500 | 0 | 0.0 | |
10/07/2018 |
12.44
|
4,200 | 12.39 | 12.44 | 12.44 | 0 | 0 | 0 | |
09/07/2018 |
12.39
|
12,100 | 12.33 | 12.39 | 12.39 | 0 | 0 | 0 | |
06/07/2018 |
12.33
|
4,100 | 12.22 | 12.39 | 12.33 | 0 | 0 | 0 | |
05/07/2018 |
12.22
|
4,300 | 12.39 | 12.39 | 12.22 | 1,700 | 0 | 0.0 | |
04/07/2018 |
12.39
|
3,300 | 12.22 | 12.39 | 12.39 | 1,300 | 0 | 0.0 | |
03/07/2018 |
12.22
|
8,800 | 12.87 | 12.87 | 12.22 | 5,100 | 0 | 0.1 | |
02/07/2018 |
12.87
|
12,900 | 12.39 | 12.87 | 12.39 | 2,600 | 0 | 0.1 | |
29/06/2018 |
12.39
|
5,200 | 12.66 | 12.66 | 12.39 | 1,300 | 0 | 0.0 | |
28/06/2018 |
12.66
|
5,300 | 12.33 | 12.66 | 12.17 | 1,700 | 0 | 0.0 | |
27/06/2018 |
12.33
|
2,700 | 11.90 | 12.33 | 12.17 | 300 | 0 | 0.0 | |
26/06/2018 |
11.90
|
500 | 12.49 | 12.49 | 11.90 | 0 | 0 | 0 | |
25/06/2018 |
12.49
|
0 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 | |
22/06/2018 |
12.49
|
200 | 12.44 | 12.49 | 12.49 | 0 | 0 | 0 | |
21/06/2018: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
21/06/2018 |
12.44
|
600 | 12.49 | 12.49 | 12.44 | 200 | 0 | 0.0 | |
20/06/2018 |
12.49
|
34,000 | 12.58 | 12.58 | 11.87 | 200 | 6,500 | -0.2 | |
19/06/2018 |
12.58
|
3,700 | 12.54 | 12.63 | 12.39 | 0 | 0 | 0 | |
18/06/2018 |
12.54
|
4,100 | 12.35 | 12.73 | 12.54 | 0 | 0 | 0 | |
15/06/2018 |
12.35
|
3,100 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
14/06/2018 |
12.35
|
100 | 12.30 | 12.35 | 12.35 | 0 | 0 | 0 | |
13/06/2018 |
12.30
|
3,400 | 12.39 | 12.39 | 12.30 | 0 | 0 | 0 | |
12/06/2018 |
12.39
|
3,400 | 12.39 | 12.44 | 12.30 | 200 | 0 | 0 | |
11/06/2018 |
12.39
|
3,500 | 13.06 | 13.06 | 12.39 | 0 | 0 | 0 | |
08/06/2018 |
13.06
|
100 | 12.39 | 13.06 | 13.06 | 0 | 0 | 0 | |
07/06/2018 |
12.39
|
3,700 | 13.10 | 13.10 | 12.39 | 0 | 0 | 0 | |
06/06/2018 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
05/06/2018 |
13.10
|
100 | 12.30 | 13.10 | 13.10 | 0 | 0 | 0 | |
04/06/2018 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
01/06/2018 |
12.30
|
1,000 | 12.25 | 12.30 | 12.30 | 0 | 0 | 0 | |
31/05/2018 |
12.25
|
0 | 13.20 | 12.25 | 12.25 | 0 | 0 | 0 | |
30/05/2018 |
13.20
|
3,300 | 12.30 | 13.20 | 12.16 | 0 | 0 | 0 | |
29/05/2018 |
12.30
|
7,300 | 12.30 | 12.30 | 12.11 | 300 | 0 | 0.0 | |
28/05/2018 |
12.30
|
10,500 | 12.49 | 12.49 | 12.30 | 200 | 0 | 0 | |
25/05/2018 |
12.49
|
7,300 | 12.54 | 12.54 | 12.49 | 0 | 0 | 0 | |
24/05/2018 |
12.54
|
5,200 | 12.54 | 12.58 | 12.44 | 0 | 0 | 0 | |
23/05/2018 |
12.54
|
2,200 | 12.44 | 12.54 | 12.54 | 0 | 0 | 0 | |
22/05/2018 |
12.44
|
8,000 | 12.77 | 12.77 | 12.44 | 0 | 0 | 0 | |
21/05/2018 |
12.77
|
6,000 | 12.82 | 12.82 | 12.54 | 0 | 0 | 0 | |
18/05/2018 |
12.82
|
1,300 | 12.77 | 12.82 | 12.54 | 0 | 0 | 0 | |
17/05/2018 |
12.77
|
1,100 | 13.15 | 13.15 | 12.54 | 0 | 0 | 0 | |
16/05/2018 |
13.15
|
1,100 | 13.48 | 13.48 | 12.06 | 0 | 0 | 0 | |
15/05/2018 |
13.48
|
700 | 14.38 | 14.38 | 12.77 | 0 | 0 | 0 | |
14/05/2018 |
14.38
|
4,700 | 12.44 | 14.38 | 12.77 | 0 | 0 | 0 | |
11/05/2018 |
12.44
|
6,200 | 12.54 | 12.58 | 12.44 | 0 | 0 | 0 | |
10/05/2018 |
12.54
|
4,700 | 12.54 | 12.77 | 12.54 | 0 | 0 | 0 | |
09/05/2018 |
12.54
|
8,000 | 12.77 | 12.77 | 12.54 | 0 | 0 | 0 | |
08/05/2018 |
12.77
|
300 | 12.77 | 12.77 | 12.77 | 0 | 0 | 0 | |
07/05/2018 |
12.77
|
1,000 | 12.92 | 12.92 | 12.77 | 200 | 0 | 0 | |
04/05/2018 |
12.92
|
200 | 12.77 | 12.92 | 12.77 | 0 | 0 | 0 | |
03/05/2018 |
12.77
|
5,600 | 13.01 | 13.01 | 12.77 | 0 | 0 | 0 | |
02/05/2018 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
27/04/2018 |
13.01
|
100 | 12.06 | 13.01 | 13.01 | 0 | 0 | 0 | |
26/04/2018 |
12.06
|
3,000 | 12.77 | 12.77 | 12.06 | 400 | 0 | 0.0 | |
24/04/2018 |
12.77
|
1,600 | 12.77 | 12.77 | 12.77 | 1,600 | 0 | 0.0 | |
23/04/2018 |
12.77
|
12,000 | 13.20 | 13.20 | 12.30 | 0 | 0 | 0 | |
20/04/2018 |
13.20
|
11,700 | 13.01 | 13.25 | 12.82 | 2,800 | 3,000 | -0.0 | |
19/04/2018 |
13.01
|
25,100 | 13.01 | 13.20 | 13.01 | 200 | 0 | 0.0 | |
18/04/2018 |
13.01
|
7,500 | 13.06 | 13.06 | 13.01 | 1,000 | 0 | 0.0 | |
17/04/2018 |
13.06
|
2,700 | 13.29 | 13.29 | 13.01 | 0 | 0 | 0 | |
16/04/2018 |
13.29
|
2,700 | 13.25 | 13.29 | 13.01 | 0 | 0 | 0 | |
13/04/2018 |
13.25
|
10,300 | 13.15 | 13.48 | 13.10 | 0 | 0 | 0 | |
12/04/2018 |
13.15
|
8,900 | 13.25 | 13.44 | 13.15 | 100 | 0 | 0.0 | |
11/04/2018 |
13.25
|
3,400 | 13.25 | 13.48 | 13.06 | 0 | 0 | 0 | |
10/04/2018 |
13.25
|
14,600 | 13.34 | 13.34 | 13.15 | 0 | 0 | 0 | |
09/04/2018 |
13.34
|
700 | 13.29 | 13.39 | 13.25 | 0 | 0 | 0 | |
06/04/2018 |
13.29
|
7,300 | 13.29 | 13.62 | 13.25 | 0 | 0 | 0 | |
05/04/2018 |
13.29
|
9,000 | 13.25 | 13.39 | 13.01 | 0 | 0 | 0 | |
04/04/2018 |
13.25
|
12,000 | 13.25 | 13.77 | 13.25 | 0 | 0 | 0 | |
03/04/2018 |
13.25
|
28,300 | 13.25 | 13.29 | 13.10 | 200 | 0 | 0.0 | |
02/04/2018 |
13.25
|
15,400 | 13.20 | 13.44 | 13.15 | 8,400 | 0 | 0.2 | |
30/03/2018 |
13.20
|
8,700 | 13.25 | 13.44 | 13.20 | 0 | 0 | 0 | |
29/03/2018 |
13.25
|
7,200 | 13.25 | 13.44 | 13.06 | 0 | 0 | 0 | |
28/03/2018 |
13.25
|
6,400 | 13.25 | 13.29 | 13.25 | 0 | 0 | 0 | |
27/03/2018 |
13.25
|
8,700 | 13.25 | 13.25 | 13.15 | 0 | 0 | 0 | |
26/03/2018 |
13.25
|
1,900 | 13.25 | 13.67 | 13.25 | 0 | 0 | 0 | |
23/03/2018 |
13.25
|
1,000 | 13.01 | 13.25 | 13.20 | 0 | 0 | 0 | |
22/03/2018 |
13.01
|
2,000 | 12.77 | 13.01 | 13.01 | 0 | 0 | 0 | |
21/03/2018 |
12.77
|
10,600 | 13.48 | 13.48 | 12.77 | 0 | 1,700 | -0.0 | |
20/03/2018 |
13.48
|
2,000 | 13.25 | 13.48 | 13.48 | 0 | 0 | 0 | |
19/03/2018 |
13.25
|
2,700 | 13.48 | 13.48 | 13.25 | 0 | 0 | 0 | |
16/03/2018 |
13.48
|
100 | 13.15 | 13.48 | 13.48 | 0 | 0 | 0 | |
15/03/2018 |
13.15
|
7,200 | 13.15 | 13.15 | 13.15 | 500 | 0 | 0.0 | |
14/03/2018 |
13.15
|
3,200 | 13.20 | 13.20 | 13.15 | 3,200 | 0 | 0.1 | |
13/03/2018 |
13.20
|
8,020 | 13.39 | 13.39 | 12.96 | 0 | 0 | 0 | |
12/03/2018 |
13.39
|
2,200 | 13.39 | 13.39 | 13.25 | 0 | 0 | 0 | |
09/03/2018 |
13.39
|
11,300 | 14.05 | 14.05 | 13.25 | 1,400 | 0 | 0.0 | |
08/03/2018 |
14.05
|
800 | 13.25 | 14.05 | 14.05 | 0 | 0 | 0 | |
07/03/2018 |
13.25
|
16,554 | 13.91 | 14.19 | 13.25 | 0 | 0 | 0 | |
06/03/2018 |
13.91
|
10,600 | 13.91 | 13.96 | 13.01 | 0 | 0 | 0 | |
05/03/2018 |
13.91
|
8,700 | 12.92 | 14.10 | 13.25 | 0 | 0 | 0 | |
02/03/2018 |
12.92
|
4,800 | 13.72 | 13.72 | 12.82 | 0 | 0 | 0 | |
01/03/2018 |
13.72
|
5,300 | 13.53 | 13.72 | 13.34 | 0 | 0 | 0 | |
28/02/2018 |
13.53
|
8,800 | 13.72 | 13.96 | 13.48 | 0 | 0 | 0 | |
27/02/2018 |
13.72
|
34,700 | 14.67 | 14.67 | 13.67 | 0 | 0 | 0 |