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) |
-1.30 | -8.78% | 113,400 | 0 | 0 |
13.50
14.90
13.50
|
2 tháng
(2024-07-22) |
0.10 | 0.75% | 699,100 | -377,375 | -5.3 |
12.50
15
13.50
|
3 tháng
(2024-06-24) |
1 | 8% | 874,000 | -394,175 | -5.5 |
11.30
15
13.50
|
6 tháng
(2024-03-25) |
2.10 | 18.42% | 1,050,704 | -404,975 | -5.7 |
11.30
15
13.50
|
12 tháng
(2023-09-26) |
1.63 | 13.76% | 1,116,331 | -410,775 | -5.7 |
10.75
15
13.50
|
24 tháng
(2022-10-03) |
-0.83 | -5.78% | 1,728,540 | -442,775 | -6.1 |
9.62
15
13.50
|
36 tháng
(2021-10-06) |
0.53 | 4.07% | 2,562,620 | -419,075 | -5.7 |
9.62
16.80
13.50
|
60 tháng
(2019-10-17) |
1.89 | 16.23% | 3,759,784 | -779,040 | -10.6 |
9.62
16.80
13.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
18/09/2018 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
17/09/2018 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
14/09/2018 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
13/09/2018 |
11.62
|
10 | 11.62 | 11.62 | 11.62 | 0 | 10 | -0.0 | |
12/09/2018 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
11/09/2018 |
11.62
|
700 | 11.80 | 11.80 | 11.62 | 700 | 0 | 0.0 | |
10/09/2018 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
07/09/2018 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
06/09/2018 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
05/09/2018 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
04/09/2018 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
31/08/2018 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
30/08/2018 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
29/08/2018 |
11.80
|
700 | 11.56 | 11.80 | 10.88 | 0 | 0 | 0 | |
28/08/2018 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 | |
27/08/2018 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 | |
24/08/2018 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 | |
23/08/2018 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 | |
22/08/2018 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 | |
21/08/2018 |
11.56
|
100 | 11.43 | 11.56 | 11.56 | 100 | 0 | 0.0 | |
20/08/2018 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 | |
17/08/2018 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 | |
16/08/2018 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 | |
15/08/2018 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 | |
14/08/2018 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 | |
13/08/2018 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 | |
10/08/2018 |
11.43
|
1,000 | 11.37 | 11.43 | 11.43 | 0 | 0 | 0 | |
09/08/2018 |
11.37
|
5,900 | 11.37 | 11.37 | 11.37 | 5,900 | 0 | 0.1 | |
08/08/2018 |
11.37
|
1,300 | 11.31 | 11.37 | 11.37 | 1,200 | 0 | 0.0 | |
07/08/2018 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
06/08/2018 |
11.31
|
4,000 | 11.62 | 11.62 | 11.31 | 3,700 | 0 | 0.1 | |
03/08/2018 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
02/08/2018 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
01/08/2018 |
11.62
|
1,000 | 11.12 | 11.62 | 11.62 | 0 | 0 | 0 | |
31/07/2018 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
30/07/2018 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
27/07/2018 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
26/07/2018 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
25/07/2018 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
24/07/2018 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
23/07/2018 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
20/07/2018 |
11.12
|
500 | 10.81 | 11.12 | 11.12 | 0 | 0 | 0 | |
19/07/2018 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
18/07/2018 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
17/07/2018 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
16/07/2018 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
13/07/2018 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
12/07/2018 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
11/07/2018 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
10/07/2018 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
09/07/2018 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
06/07/2018 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
05/07/2018 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
04/07/2018 |
10.81
|
500 | 11.12 | 11.12 | 10.81 | 500 | 0 | 0.0 | |
03/07/2018 |
11.12
|
200 | 10.81 | 11.12 | 11.06 | 0 | 0 | 0 | |
02/07/2018 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
29/06/2018 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
28/06/2018 |
10.81
|
1,000 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
27/06/2018 |
10.81
|
300 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
26/06/2018 |
10.81
|
700 | 10.81 | 10.81 | 10.81 | 200 | 0 | 0.0 | |
25/06/2018 |
10.81
|
1,600 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
22/06/2018 |
10.81
|
2,400 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
21/06/2018 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
20/06/2018 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
19/06/2018 |
10.81
|
9,700 | 11.74 | 11.74 | 10.81 | 9,000 | 0 | 0.2 | |
18/06/2018 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
15/06/2018 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
14/06/2018 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
13/06/2018 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
12/06/2018 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
11/06/2018 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
08/06/2018 |
11.74
|
2,100 | 11.68 | 11.74 | 11.74 | 2,100 | 0 | 0.0 | |
07/06/2018: Cổ tức tiền mặt tỉ lệ: 21% | |||||||||
07/06/2018 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 | |
06/06/2018 |
11.68
|
10 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 | |
05/06/2018 |
11.68
|
1,300 | 11.12 | 11.79 | 11.68 | 0 | 0 | 0 | |
04/06/2018 |
11.12
|
310 | 11.01 | 11.12 | 11.12 | 0 | 0 | 0 | |
01/06/2018 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
31/05/2018 |
11.01
|
10 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
30/05/2018 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
29/05/2018 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
28/05/2018 |
11.01
|
300 | 12.24 | 12.24 | 11.01 | 0 | 0 | 0 | |
25/05/2018 |
12.24
|
100 | 11.40 | 12.24 | 12.24 | 0 | 0 | 0 | |
24/05/2018 |
11.40
|
2,600 | 12.63 | 12.63 | 11.40 | 0 | 0 | 0 | |
23/05/2018 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 | |
22/05/2018 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 | |
21/05/2018 |
12.63
|
100 | 11.79 | 12.63 | 12.63 | 0 | 0 | 0 | |
18/05/2018 |
11.79
|
0 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 | |
17/05/2018 |
11.79
|
0 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 | |
16/05/2018 |
11.79
|
0 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 | |
15/05/2018 |
11.79
|
200 | 10.96 | 11.79 | 11.12 | 0 | 0 | 0 | |
14/05/2018 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
11/05/2018 |
10.96
|
100 | 10.73 | 10.96 | 10.96 | 0 | 0 | 0 | |
10/05/2018 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
09/05/2018 |
10.73
|
100 | 10.57 | 10.73 | 10.73 | 0 | 0 | 0 | |
08/05/2018 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
07/05/2018 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
04/05/2018 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
03/05/2018 |
10.57
|
500 | 10.85 | 10.85 | 10.57 | 0 | 0 | 0 | |
02/05/2018 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 |