Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
1.40 | 3.83% | 16,200 | 0 | 0 |
34.60
38.80
38
|
2 tháng
(2024-07-22) |
3.90 | 11.44% | 19,700 | 0 | 0 |
34.10
39.50
38
|
3 tháng
(2024-06-21) |
1 | 2.70% | 29,600 | 0 | 0 |
34
39.50
38
|
6 tháng
(2024-03-25) |
9 | 31.03% | 87,200 | 100 | 0.0 |
29
44.10
38
|
12 tháng
(2023-09-25) |
13.79 | 56.95% | 293,905 | 100 | 0.0 |
24
44.70
38
|
24 tháng
(2022-09-30) |
12.54 | 49.28% | 582,885 | -23,100 | -0.5 |
15.89
44.70
38
|
36 tháng
(2021-10-05) |
21.40 | 128.96% | 918,985 | -44,000 | -1.0 |
15.89
44.70
38
|
60 tháng
(2019-10-16) |
24.35 | 178.37% | 1,347,482 | -77,600 | -1.5 |
10.16
44.70
38
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2018 |
13.22
|
0 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
17/09/2018 |
13.22
|
0 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
14/09/2018 |
13.22
|
100 | 13.22 | 13.22 | 13.22 | 0 | 100 | -0.0 | |
13/09/2018 |
15.33
|
100 | 15.33 | 15.33 | 15.33 | 0 | 0 | 0 | |
12/09/2018: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
12/09/2018 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
11/09/2018 |
14.60
|
100 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
10/09/2018 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
07/09/2018 |
12.74
|
100 | 12.74 | 12.74 | 12.74 | 0 | 100 | -0.0 | |
06/09/2018 |
12.95
|
100 | 12.95 | 12.95 | 12.95 | 0 | 100 | 0 | |
05/09/2018 |
14.47
|
0 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 | |
04/09/2018 |
14.47
|
200 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 | |
31/08/2018 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
30/08/2018 |
15.09
|
200 | 13.16 | 15.09 | 13.16 | 0 | 100 | -0.0 | |
29/08/2018 |
13.16
|
100 | 13.16 | 13.16 | 13.16 | 0 | 100 | -0.0 | |
28/08/2018 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
27/08/2018 |
14.88
|
100 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
24/08/2018 |
12.95
|
100 | 12.95 | 12.95 | 12.95 | 0 | 100 | -0.0 | |
23/08/2018 |
14.81
|
100 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
22/08/2018 |
12.88
|
100 | 12.88 | 12.88 | 12.88 | 0 | 100 | -0.0 | |
21/08/2018 |
14.81
|
100 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
20/08/2018 |
12.88
|
100 | 12.88 | 12.88 | 12.88 | 0 | 100 | -0.0 | |
17/08/2018 |
14.53
|
100 | 14.53 | 14.53 | 14.53 | 100 | 0 | 0.0 | |
16/08/2018 |
14.53
|
5,000 | 14.53 | 14.53 | 14.53 | 5,000 | 0 | 0.1 | |
15/08/2018 |
13.57
|
0 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 | |
14/08/2018 |
13.57
|
100 | 13.57 | 13.57 | 13.57 | 0 | 100 | -0.0 | |
13/08/2018 |
15.84
|
100 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
10/08/2018 |
14.60
|
300 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
09/08/2018 |
14.53
|
7,100 | 14.53 | 14.53 | 14.53 | 2,300 | 0 | 0.0 | |
08/08/2018 |
14.53
|
2,300 | 14.47 | 14.53 | 14.47 | 0 | 0 | 0 | |
07/08/2018 |
12.81
|
100 | 12.81 | 12.81 | 12.81 | 0 | 100 | -0.0 | |
06/08/2018 |
16.19
|
200 | 12.74 | 16.19 | 12.74 | 0 | 100 | -0.0 | |
03/08/2018 |
13.16
|
200 | 16.33 | 16.33 | 13.16 | 0 | 100 | -0.0 | |
02/08/2018 |
16.05
|
400 | 12.61 | 16.05 | 12.61 | 0 | 100 | -0.0 | |
01/08/2018 |
14.81
|
700 | 14.05 | 14.81 | 14.05 | 0 | 0 | 0 | |
31/07/2018 |
12.88
|
100 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
30/07/2018 |
11.23
|
0 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 | |
27/07/2018 |
11.23
|
100 | 11.23 | 11.23 | 11.23 | 0 | 100 | -0.0 | |
26/07/2018 |
13.02
|
100 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 | |
25/07/2018 |
11.50
|
100 | 11.50 | 11.50 | 11.50 | 0 | 100 | -0.0 | |
24/07/2018 |
13.09
|
100 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
23/07/2018 |
11.43
|
100 | 11.43 | 11.43 | 11.43 | 0 | 100 | -0.0 | |
20/07/2018 |
12.47
|
100 | 12.47 | 12.47 | 12.47 | 0 | 100 | -0.0 | |
19/07/2018 |
16.26
|
200 | 12.81 | 16.26 | 12.81 | 0 | 100 | -0.0 | |
18/07/2018 |
14.95
|
100 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
17/07/2018 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
16/07/2018 |
13.09
|
100 | 13.09 | 13.09 | 13.09 | 0 | 100 | -0.0 | |
13/07/2018 |
14.95
|
100 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
12/07/2018 |
13.09
|
100 | 13.09 | 13.09 | 13.09 | 0 | 100 | -0.0 | |
11/07/2018 |
14.47
|
200 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 | |
10/07/2018 |
14.47
|
1,500 | 14.53 | 14.53 | 14.47 | 1,300 | 0 | 0.0 | |
09/07/2018 |
14.47
|
2,700 | 14.47 | 14.53 | 14.47 | 0 | 0 | 0 | |
06/07/2018 |
14.53
|
400 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
05/07/2018 |
14.53
|
1,200 | 14.47 | 14.53 | 14.47 | 0 | 0 | 0 | |
04/07/2018 |
14.47
|
400 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 | |
03/07/2018 |
14.81
|
0 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
02/07/2018 |
14.81
|
0 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
29/06/2018 |
14.81
|
0 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
28/06/2018 |
14.81
|
0 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
27/06/2018 |
15.84
|
200 | 13.78 | 15.84 | 13.78 | 0 | 0 | 0 | |
26/06/2018 |
14.33
|
100 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
25/06/2018 |
12.47
|
100 | 12.47 | 12.47 | 12.47 | 0 | 100 | -0.0 | |
22/06/2018 |
15.22
|
400 | 11.64 | 15.22 | 11.64 | 0 | 100 | -0.0 | |
21/06/2018 |
13.50
|
100 | 13.50 | 13.50 | 13.50 | 0 | 100 | -0.0 | |
20/06/2018 |
16.12
|
600 | 13.91 | 16.12 | 13.91 | 0 | 100 | -0.0 | |
19/06/2018 |
16.33
|
100 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
18/06/2018 |
14.26
|
200 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
15/06/2018 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
14/06/2018 |
12.40
|
100 | 12.40 | 12.40 | 12.40 | 0 | 100 | -0.0 | |
13/06/2018 |
14.95
|
800 | 11.30 | 14.95 | 11.30 | 0 | 100 | -0.0 | |
12/06/2018 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
11/06/2018 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
08/06/2018 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
07/06/2018 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
06/06/2018 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
05/06/2018 |
13.23
|
100 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
04/06/2018 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
01/06/2018 |
13.43
|
500 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
31/05/2018 |
15.15
|
200 | 11.57 | 15.15 | 11.57 | 0 | 100 | -0.0 | |
30/05/2018 |
15.15
|
200 | 11.43 | 15.15 | 11.43 | 0 | 100 | -0.0 | |
29/05/2018 |
14.33
|
400 | 10.75 | 14.33 | 10.75 | 0 | 100 | -0.0 | |
28/05/2018 |
12.47
|
500 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
25/05/2018 |
12.47
|
100 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
24/05/2018 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
23/05/2018 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
22/05/2018 |
11.50
|
100 | 11.50 | 11.50 | 11.50 | 0 | 100 | -0.0 | |
21/05/2018 |
13.02
|
100 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 | |
18/05/2018 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 | |
17/05/2018 |
11.37
|
100 | 11.37 | 11.37 | 11.37 | 0 | 100 | -0.0 | |
16/05/2018 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
15/05/2018 |
13.23
|
100 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
14/05/2018 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
11/05/2018 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
10/05/2018 |
11.50
|
100 | 11.50 | 11.50 | 11.50 | 0 | 100 | -0.0 | |
09/05/2018 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
08/05/2018 |
13.43
|
100 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
07/05/2018 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
04/05/2018 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
03/05/2018 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
02/05/2018 |
11.71
|
100 | 14.81 | 14.81 | 11.71 | 0 | 100 | 0 | |
27/04/2018 |
14.81
|
300 | 12.33 | 14.81 | 12.33 | 0 | 100 | -0.0 |