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) |
1.70 | 9.55% | 300 | 0 | 0 |
17.80
19.50
19.50
|
2 tháng
(2024-07-22) |
3.60 | 22.64% | 2,400 | 0 | 0 |
15.90
19.50
19.50
|
3 tháng
(2024-06-24) |
2.50 | 14.71% | 9,400 | 0 | 0 |
15.90
19.50
19.50
|
6 tháng
(2024-03-25) |
1.60 | 8.94% | 66,800 | -1,000 | -0.0 |
14.70
19.80
19.50
|
12 tháng
(2023-09-26) |
5.30 | 37.32% | 199,825 | -26,773 | -0.5 |
13.90
27.50
19.50
|
24 tháng
(2022-10-03) |
1.09 | 5.94% | 254,653 | -27,717 | -0.5 |
11.60
27.50
19.50
|
36 tháng
(2021-10-06) |
-14.83 | -43.20% | 1,276,314 | -27,817 | -0.5 |
11.60
35.22
19.50
|
60 tháng
(2019-10-17) |
6.08 | 45.32% | 4,867,387 | -27,217 | -0.5 |
11.28
50.15
19.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
11.92
|
100 | 10.86 | 11.92 | 11.92 | 0 | 0 | 0 | |
18/09/2018 |
10.86
|
300 | 11.98 | 11.98 | 10.86 | 0 | 0 | 0 | |
17/09/2018 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
14/09/2018 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
13/09/2018 |
11.98
|
300 | 10.91 | 11.98 | 10.97 | 0 | 0 | 0 | |
12/09/2018 |
10.91
|
600 | 11.87 | 13.04 | 10.70 | 0 | 0 | 0 | |
11/09/2018 |
11.87
|
100 | 13.15 | 13.15 | 11.87 | 0 | 0 | 0 | |
10/09/2018 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
07/09/2018 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
06/09/2018 |
13.15
|
100 | 11.98 | 13.15 | 13.15 | 0 | 0 | 0 | |
05/09/2018 |
11.98
|
400 | 13.31 | 13.31 | 11.98 | 0 | 0 | 0 | |
04/09/2018 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
31/08/2018 |
13.31
|
100 | 12.88 | 13.31 | 13.31 | 0 | 0 | 0 | |
30/08/2018 |
12.88
|
200 | 14.27 | 14.27 | 12.88 | 0 | 0 | 0 | |
29/08/2018 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
28/08/2018 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
27/08/2018 |
14.27
|
100 | 15.81 | 15.81 | 14.27 | 0 | 0 | 0 | |
24/08/2018 |
15.81
|
100 | 17.57 | 17.57 | 15.81 | 0 | 0 | 0 | |
23/08/2018 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
22/08/2018 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
21/08/2018 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
20/08/2018 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
17/08/2018 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
16/08/2018 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
15/08/2018 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
14/08/2018 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
13/08/2018 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
10/08/2018 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
09/08/2018 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
08/08/2018 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
07/08/2018 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
06/08/2018 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
03/08/2018 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
02/08/2018 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
01/08/2018 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
31/07/2018 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
30/07/2018 |
17.57
|
100 | 16.29 | 17.57 | 17.57 | 0 | 0 | 0 | |
27/07/2018 |
16.29
|
300 | 14.85 | 16.29 | 13.41 | 0 | 0 | 0 | |
26/07/2018 |
14.85
|
10 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
25/07/2018 |
14.85
|
100 | 16.50 | 16.50 | 14.85 | 0 | 0 | 0 | |
24/07/2018 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
23/07/2018 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
20/07/2018 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
19/07/2018 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
18/07/2018 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
17/07/2018 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
16/07/2018 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
13/07/2018 |
16.50
|
200 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
12/07/2018 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
11/07/2018 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
10/07/2018 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
09/07/2018 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
06/07/2018 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
05/07/2018 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
04/07/2018 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
03/07/2018 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
02/07/2018 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
29/06/2018 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
28/06/2018 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
27/06/2018 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
26/06/2018 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
25/06/2018 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
22/06/2018 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
21/06/2018 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
20/06/2018 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
19/06/2018 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
18/06/2018 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
15/06/2018 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
14/06/2018 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
13/06/2018 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
12/06/2018 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
11/06/2018 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
08/06/2018 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
07/06/2018 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
06/06/2018 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
05/06/2018 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
04/06/2018 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
01/06/2018 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
31/05/2018 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
30/05/2018 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
29/05/2018 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
28/05/2018 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
25/05/2018 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
24/05/2018 |
16.50
|
600 | 18.10 | 18.10 | 16.50 | 0 | 0 | 0 | |
23/05/2018 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
22/05/2018 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
21/05/2018 |
18.10
|
1,800 | 16.50 | 18.10 | 18.10 | 0 | 0 | 0 | |
18/05/2018 |
16.50
|
1,100 | 16.40 | 16.50 | 16.50 | 0 | 0 | 0 | |
17/05/2018 |
16.40
|
7,500 | 14.90 | 16.40 | 16.40 | 0 | 0 | 0 | |
16/05/2018 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
15/05/2018 |
14.90
|
303,200 | 13.89 | 15.28 | 12.51 | 0 | 0 | 0 | |
14/05/2018 |
13.89
|
325,500 | 15.44 | 16.98 | 13.89 | 0 | 0 | 0 | |
11/05/2018 |
15.44
|
0 | 15.44 | 15.44 | 15.44 | 0 | 0 | 0 | |
10/05/2018 |
15.44
|
0 | 15.44 | 15.44 | 15.44 | 0 | 0 | 0 | |
09/05/2018 |
15.44
|
0 | 15.44 | 15.44 | 15.44 | 0 | 0 | 0 | |
08/05/2018 |
15.44
|
0 | 15.44 | 15.44 | 15.44 | 0 | 0 | 0 | |
07/05/2018 |
15.44
|
0 | 15.44 | 15.44 | 15.44 | 0 | 0 | 0 | |
04/05/2018 |
15.44
|
0 | 15.44 | 15.44 | 15.44 | 0 | 0 | 0 | |
03/05/2018: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
03/05/2018 |
15.44
|
0 | 15.44 | 15.44 | 15.44 | 0 | 0 | 0 | |
02/05/2018 |
15.44
|
0 | 15.44 | 15.44 | 15.44 | 0 | 0 | 0 |