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 | 0% | 3,100 | 0 | 0 |
18.90
24.10
21
|
2 tháng
(2024-07-22) |
-3.60 | -14.63% | 32,700 | 0 | 0 |
18.90
26
21
|
3 tháng
(2024-06-20) |
0.30 | 1.45% | 42,000 | 0 | 0 |
18.90
26
21
|
6 tháng
(2024-03-22) |
1.70 | 8.81% | 114,200 | 0 | 0 |
17.20
26
21
|
12 tháng
(2023-09-25) |
3.72 | 21.54% | 508,700 | 0 | 0 |
15.60
26
21
|
24 tháng
(2022-09-29) |
4.26 | 25.48% | 1,032,132 | 0 | 0 |
11.05
26
21
|
36 tháng
(2021-10-04) |
8.54 | 68.57% | 1,795,541 | 0 | 0 |
11.05
26
21
|
60 tháng
(2019-10-15) |
10.05 | 91.80% | 2,409,364 | 0 | 0 |
6.28
26
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/07/2018 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
11/07/2018 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
10/07/2018 |
10.31
|
0 | 10.62 | 10.31 | 10.31 | 0 | 0 | 0 | |
09/07/2018 |
10.62
|
3,000 | 10.12 | 10.62 | 10.12 | 0 | 0 | 0 | |
06/07/2018 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
05/07/2018 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
04/07/2018 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
03/07/2018 |
10.12
|
200 | 10.75 | 10.75 | 10.12 | 0 | 0 | 0 | |
02/07/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
29/06/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
28/06/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
27/06/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
26/06/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
25/06/2018 |
10.75
|
2,500 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
22/06/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
21/06/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
20/06/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
19/06/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
18/06/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
15/06/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
14/06/2018 |
10.75
|
100 | 10.12 | 10.75 | 10.75 | 0 | 0 | 0 | |
13/06/2018 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
12/06/2018 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
11/06/2018 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
08/06/2018 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
07/06/2018 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
06/06/2018 |
10.12
|
1,000 | 10.75 | 10.75 | 10.12 | 0 | 0 | 0 | |
05/06/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
04/06/2018 |
10.75
|
500 | 11.00 | 11.00 | 10.75 | 0 | 0 | 0 | |
01/06/2018 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
31/05/2018 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
30/05/2018 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
29/05/2018 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
28/05/2018 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
25/05/2018 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
24/05/2018 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
23/05/2018 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
22/05/2018 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
21/05/2018 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
18/05/2018 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
17/05/2018 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
16/05/2018 |
11.00
|
500 | 11.19 | 11.19 | 11.00 | 0 | 0 | 0 | |
15/05/2018 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
14/05/2018 |
11.19
|
0 | 11.07 | 11.19 | 11.19 | 0 | 0 | 0 | |
11/05/2018 |
11.07
|
1,500 | 11.70 | 11.70 | 11.07 | 0 | 0 | 0 | |
10/05/2018 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
09/05/2018 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
08/05/2018 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
07/05/2018 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
04/05/2018 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
03/05/2018 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
02/05/2018 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
27/04/2018 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
26/04/2018 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
24/04/2018 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
23/04/2018 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
20/04/2018 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
19/04/2018 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
18/04/2018 |
11.70
|
1,000 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
17/04/2018 |
11.70
|
1,000 | 11.38 | 11.70 | 11.70 | 0 | 0 | 0 | |
16/04/2018 |
11.38
|
1,300 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
13/04/2018 |
11.38
|
1,000 | 10.56 | 11.38 | 11.38 | 0 | 0 | 0 | |
12/04/2018 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
11/04/2018 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
10/04/2018 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
09/04/2018 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
06/04/2018 |
10.56
|
1,000 | 10.50 | 10.56 | 10.56 | 0 | 0 | 0 | |
05/04/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
05/04/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
04/04/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
03/04/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
02/04/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
30/03/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
29/03/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
28/03/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
27/03/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
26/03/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
23/03/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
22/03/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
21/03/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
20/03/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
19/03/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
16/03/2018 |
10.50
|
1,000 | 10.74 | 10.74 | 10.50 | 0 | 0 | 0 | |
15/03/2018 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
14/03/2018 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
13/03/2018 |
10.74
|
400 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
12/03/2018 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
09/03/2018 |
10.74
|
100 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
08/03/2018 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
07/03/2018 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
06/03/2018 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
05/03/2018 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
02/03/2018 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
01/03/2018 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
28/02/2018 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
27/02/2018 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
26/02/2018 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
23/02/2018 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
22/02/2018 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
21/02/2018 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
13/02/2018 |
10.74
|
1,008 | 10.62 | 10.74 | 10.74 | 0 | 0 | 0 |