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) |
-0.60 | -4.52% | 6,400 | 0 | 0 |
11.70
13.20
12.60
|
2 tháng
(2024-07-22) |
-0.30 | -2.32% | 39,600 | 0 | 0 |
11.70
13.79
12.60
|
3 tháng
(2024-06-24) |
-0.60 | -4.52% | 59,200 | 0 | 0 |
11.70
13.79
12.60
|
6 tháng
(2024-03-25) |
1.19 | 10.42% | 259,108 | 0 | 0 |
11.11
14.88
12.60
|
12 tháng
(2023-09-26) |
-0.31 | -2.40% | 360,595 | 0 | 0 |
11.07
14.88
12.60
|
24 tháng
(2022-10-03) |
-3.73 | -22.83% | 684,668 | -4,400 | -0.1 |
11.07
17.47
12.60
|
36 tháng
(2021-10-06) |
-5.92 | -31.96% | 1,964,659 | -8,000 | -0.1 |
11.07
21.33
12.60
|
60 tháng
(2019-10-17) |
-1.92 | -13.21% | 5,111,242 | -21,850 | -0.5 |
11.07
26.21
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
10.84
|
300 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
18/09/2018 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
17/09/2018 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
14/09/2018 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
13/09/2018 |
10.80
|
100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
12/09/2018 |
11.52
|
100 | 11.52 | 11.52 | 11.52 | 100 | 0 | 0.0 | |
11/09/2018 |
10.67
|
1,229 | 10.80 | 10.80 | 10.67 | 0 | 0 | 0 | |
10/09/2018 |
10.80
|
700 | 10.84 | 10.84 | 10.77 | 0 | 0 | 0 | |
07/09/2018 |
11.52
|
100 | 11.52 | 11.52 | 11.52 | 100 | 0 | 0.0 | |
06/09/2018 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
05/09/2018 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
04/09/2018 |
10.84
|
100 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
31/08/2018 |
10.84
|
85 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
30/08/2018 |
10.84
|
900 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
29/08/2018 |
11.52
|
0 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 | |
28/08/2018 |
11.52
|
0 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 | |
27/08/2018 |
11.52
|
0 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 | |
24/08/2018 |
11.52
|
0 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 | |
23/08/2018 |
11.52
|
0 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 | |
22/08/2018 |
11.52
|
30 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 | |
21/08/2018 |
11.52
|
2,100 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 | |
20/08/2018 |
11.52
|
400 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 | |
17/08/2018 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
16/08/2018 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
15/08/2018 |
11.18
|
100 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
14/08/2018 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
13/08/2018 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
10/08/2018 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
09/08/2018 |
10.91
|
1,000 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
08/08/2018 |
10.91
|
10 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
07/08/2018 |
10.84
|
300 | 11.01 | 11.01 | 10.84 | 0 | 0 | 0 | |
06/08/2018 |
11.18
|
100 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
03/08/2018 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 | |
02/08/2018 |
12.36
|
100 | 12.36 | 12.36 | 12.36 | 100 | 0 | 0.0 | |
01/08/2018 |
11.52
|
0 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 | |
31/07/2018 |
11.52
|
0 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 | |
30/07/2018 |
11.52
|
100 | 11.52 | 11.52 | 11.52 | 100 | 0 | 0.0 | |
27/07/2018 |
10.87
|
200 | 11.35 | 11.35 | 10.87 | 0 | 0 | 0 | |
26/07/2018 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 | |
25/07/2018 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 | |
24/07/2018 |
11.68
|
100 | 11.68 | 11.68 | 11.68 | 100 | 0 | 0.0 | |
23/07/2018 |
10.67
|
400 | 10.70 | 10.70 | 10.67 | 200 | 0 | 0.0 | |
20/07/2018 |
11.11
|
200 | 10.70 | 11.11 | 10.70 | 200 | 0 | 0.0 | |
19/07/2018 |
10.74
|
300 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
18/07/2018 |
12.19
|
0 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 | |
17/07/2018 |
12.19
|
0 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 | |
16/07/2018 |
12.19
|
100 | 12.19 | 12.19 | 12.19 | 100 | 0 | 0.0 | |
13/07/2018 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
12/07/2018 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
11/07/2018 |
11.82
|
2,100 | 11.82 | 11.82 | 11.68 | 0 | 0 | 0 | |
10/07/2018 |
11.85
|
0 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 | |
09/07/2018 |
11.85
|
100 | 11.85 | 11.85 | 11.85 | 100 | 0 | 0.0 | |
06/07/2018 |
11.52
|
200 | 10.97 | 11.52 | 10.97 | 100 | 0 | 0.0 | |
05/07/2018 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
04/07/2018 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
03/07/2018 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
02/07/2018 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
29/06/2018 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
28/06/2018 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
27/06/2018 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
26/06/2018 |
11.14
|
100 | 11.14 | 11.14 | 11.14 | 100 | 0 | 0.0 | |
25/06/2018 |
9.82
|
200 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
22/06/2018 |
11.18
|
300 | 11.21 | 11.21 | 11.18 | 200 | 0 | 0.0 | |
21/06/2018 |
12.67
|
0 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 | |
20/06/2018 |
12.67
|
0 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 | |
19/06/2018 |
12.67
|
0 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 | |
18/06/2018 |
12.67
|
0 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 | |
15/06/2018 |
12.67
|
0 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 | |
14/06/2018 |
12.67
|
0 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 | |
13/06/2018 |
12.67
|
1,000 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 | |
12/06/2018 |
12.87
|
0 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 | |
11/06/2018 |
12.87
|
100 | 12.87 | 12.87 | 12.87 | 100 | 0 | 0.0 | |
08/06/2018 |
11.85
|
140 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 | |
07/06/2018 |
13.21
|
200 | 11.85 | 13.21 | 11.85 | 100 | 0 | 0.0 | |
06/06/2018 |
13.89
|
300 | 12.87 | 13.89 | 12.87 | 300 | 0 | 0.0 | |
05/06/2018 |
13.04
|
0 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
04/06/2018 |
13.04
|
0 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
01/06/2018 |
13.04
|
0 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
31/05/2018 |
13.04
|
100 | 13.04 | 13.04 | 13.04 | 100 | 0 | 0.0 | |
30/05/2018 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 | |
29/05/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
29/05/2018 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 | |
28/05/2018 |
12.70
|
400 | 11.40 | 12.70 | 11.40 | 400 | 0 | 0 | |
25/05/2018 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
24/05/2018 |
11.40
|
100 | 11.40 | 11.40 | 11.40 | 100 | 0 | 0.0 | |
23/05/2018 |
10.71
|
100 | 10.71 | 10.71 | 10.71 | 100 | 0 | 0.0 | |
22/05/2018 |
10.42
|
140 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
21/05/2018 |
10.71
|
300 | 10.75 | 10.75 | 10.71 | 0 | 100 | -0.0 | |
18/05/2018 |
10.42
|
100 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
17/05/2018 |
11.66
|
100 | 11.66 | 11.66 | 11.66 | 100 | 0 | 0.0 | |
16/05/2018 |
11.53
|
100 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
15/05/2018 |
11.53
|
100 | 11.53 | 11.53 | 11.53 | 100 | 0 | 0.0 | |
14/05/2018 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
11/05/2018 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
10/05/2018 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
09/05/2018 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
08/05/2018 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
07/05/2018 |
11.30
|
10,300 | 11.23 | 11.30 | 11.23 | 0 | 10,200 | -0.4 | |
04/05/2018 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 | |
03/05/2018 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 | |
02/05/2018 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 |