| 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) |
-0.50 | -1.65% | 29,200 | 12,100 | 0.3 |
28.30
30.90
29.80
|
|
2 tháng
(2024-07-22) |
-3 | -9.15% | 66,600 | 34,900 | 1.0 |
27.90
32.80
29.80
|
|
3 tháng
(2024-06-24) |
-0.90 | -2.93% | 112,100 | 66,700 | 1.9 |
27.90
32.80
29.80
|
|
6 tháng
(2024-03-25) |
6.30 | 26.81% | 201,700 | 92,600 | 2.7 |
23.12
32.80
29.80
|
|
12 tháng
(2023-09-26) |
9.44 | 46.36% | 329,100 | 91,100 | 2.7 |
20.07
32.80
29.80
|
|
24 tháng
(2022-10-03) |
-0.21 | -0.71% | 444,964 | 109,100 | 3.2 |
14.64
32.80
29.80
|
|
36 tháng
(2021-10-06) |
8.70 | 41.23% | 659,457 | 110,100 | 3.2 |
14.64
32.80
29.80
|
|
60 tháng
(2019-10-17) |
6.84 | 29.80% | 863,579 | 112,400 | 3.2 |
14.48
33.50
29.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/09/2018 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
| 18/09/2018 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
| 17/09/2018 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
| 14/09/2018 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
| 13/09/2018 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
| 12/09/2018 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
| 11/09/2018 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
| 10/09/2018 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
| 07/09/2018 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
| 06/09/2018 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
| 05/09/2018 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
| 04/09/2018 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
| 31/08/2018 |
12.07
|
100 | 13.26 | 13.26 | 12.07 | 0 | 100 | -0.0 | |
| 30/08/2018 |
13.26
|
200 | 12.07 | 13.26 | 13.26 | 0 | 200 | -0.0 | |
| 29/08/2018 |
12.07
|
100 | 13.33 | 13.33 | 12.07 | 0 | 100 | -0.0 | |
| 28/08/2018 |
13.33
|
100 | 14.75 | 14.75 | 13.33 | 0 | 100 | -0.0 | |
| 27/08/2018 |
14.75
|
100 | 13.48 | 14.75 | 14.75 | 0 | 0 | 0 | |
| 24/08/2018 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
| 23/08/2018 |
13.48
|
100 | 12.29 | 13.48 | 13.48 | 0 | 0 | 0 | |
| 22/08/2018 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 21/08/2018 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 20/08/2018 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 17/08/2018 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 16/08/2018 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 15/08/2018 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 14/08/2018 |
12.29
|
5 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 13/08/2018 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 10/08/2018 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 09/08/2018 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 08/08/2018 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 07/08/2018 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 06/08/2018 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 03/08/2018 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 02/08/2018 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 01/08/2018 |
12.29
|
100 | 13.56 | 13.56 | 12.29 | 0 | 100 | -0.0 | |
| 31/07/2018 |
13.56
|
100 | 12.37 | 13.56 | 13.56 | 0 | 100 | -0.0 | |
| 30/07/2018 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
| 27/07/2018 |
12.37
|
500 | 11.25 | 12.37 | 12.37 | 0 | 500 | -0.0 | |
| 26/07/2018 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
| 25/07/2018 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
| 24/07/2018 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
| 23/07/2018 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
| 20/07/2018 |
11.25
|
3,500 | 11.99 | 11.99 | 11.25 | 0 | 0 | 0 | |
| 19/07/2018 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 18/07/2018 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 17/07/2018 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 16/07/2018 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 13/07/2018 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 12/07/2018 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 11/07/2018 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 10/07/2018 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 09/07/2018 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 06/07/2018 |
11.99
|
100 | 13.19 | 13.19 | 11.99 | 0 | 100 | -0.0 | |
| 05/07/2018 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
| 04/07/2018 |
13.19
|
200 | 11.99 | 13.19 | 13.19 | 0 | 200 | -0.0 | |
| 03/07/2018 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 02/07/2018 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 29/06/2018 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 28/06/2018 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 27/06/2018 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 26/06/2018 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 25/06/2018 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 22/06/2018 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 21/06/2018 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 20/06/2018 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 19/06/2018 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 18/06/2018 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 15/06/2018 |
11.99
|
100 | 13.19 | 13.19 | 11.99 | 0 | 100 | -0.0 | |
| 14/06/2018 |
13.19
|
800 | 11.99 | 13.19 | 13.19 | 0 | 800 | -0.0 | |
| 13/06/2018 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 12/06/2018 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 11/06/2018 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 08/06/2018 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 07/06/2018 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 06/06/2018 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 05/06/2018 |
11.99
|
100 | 13.19 | 13.19 | 11.99 | 0 | 100 | -0.0 | |
| 04/06/2018 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
| 01/06/2018 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
| 31/05/2018 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
| 30/05/2018 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
| 29/05/2018: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 29/05/2018 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
| 28/05/2018 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
| 25/05/2018 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
| 24/05/2018 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
| 23/05/2018 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
| 22/05/2018 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
| 21/05/2018 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
| 18/05/2018 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
| 17/05/2018 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
| 16/05/2018 |
13.19
|
400 | 13.11 | 13.19 | 13.19 | 0 | 0 | 0 | |
| 15/05/2018 |
13.11
|
900 | 13.11 | 13.11 | 13.11 | 500 | 0 | 0.0 | |
| 14/05/2018 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
| 11/05/2018 |
13.11
|
602 | 12.40 | 13.11 | 13.11 | 0 | 0 | 0 | |
| 10/05/2018 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
| 09/05/2018 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
| 08/05/2018 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
| 07/05/2018 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
| 04/05/2018 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
| 03/05/2018 |
12.40
|
108 | 13.68 | 13.68 | 12.40 | 0 | 100 | -0.0 | |
| 02/05/2018 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |