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) |
-4 | -9.64% | 7,600 | 1,300 | 0.1 |
37.50
43.50
37.50
|
2 tháng
(2024-07-22) |
-3.50 | -8.54% | 26,600 | 4,100 | 0.2 |
37.50
43.50
37.50
|
3 tháng
(2024-06-20) |
1.30 | 3.59% | 71,100 | 11,200 | 0.4 |
36.20
43.50
37.50
|
6 tháng
(2024-03-22) |
-1.05 | -2.73% | 151,200 | 46,600 | 1.9 |
36.20
43.50
37.50
|
12 tháng
(2023-09-25) |
11.09 | 41.97% | 283,600 | 54,500 | 2.2 |
26.41
43.50
37.50
|
24 tháng
(2022-09-29) |
12.03 | 47.22% | 458,801 | 45,500 | 2.0 |
19.64
43.50
37.50
|
36 tháng
(2021-10-04) |
6.03 | 19.14% | 939,579 | 65,000 | 2.6 |
19.64
43.50
37.50
|
60 tháng
(2019-10-15) |
19.55 | 108.88% | 1,581,299 | 201,400 | 8.4 |
15.14
43.50
37.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/08/2018 |
14.39
|
600 | 14.39 | 14.39 | 14.39 | 0 | 100 | -0.0 | |
15/08/2018 |
14.39
|
34,300 | 12.51 | 14.39 | 14.35 | 0 | 0 | 0 | |
14/08/2018 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 | |
13/08/2018 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 | |
10/08/2018 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 | |
09/08/2018 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 | |
08/08/2018 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 | |
07/08/2018 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 | |
06/08/2018 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 | |
03/08/2018 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 | |
02/08/2018 |
12.51
|
100 | 13.40 | 13.40 | 12.51 | 0 | 100 | -0.0 | |
01/08/2018 |
13.40
|
400 | 14.10 | 14.12 | 13.40 | 400 | 0 | 0.0 | |
31/07/2018 |
14.10
|
600 | 13.38 | 15.37 | 14.10 | 0 | 0 | 0 | |
30/07/2018 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 | |
27/07/2018 |
13.38
|
100 | 12.17 | 13.38 | 13.38 | 0 | 0 | 0 | |
26/07/2018 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
25/07/2018 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
24/07/2018 |
12.17
|
100 | 13.38 | 13.38 | 12.17 | 0 | 100 | -0.0 | |
23/07/2018 |
13.38
|
100 | 12.17 | 13.38 | 13.38 | 0 | 0 | 0 | |
20/07/2018 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
19/07/2018 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
18/07/2018 |
12.17
|
100 | 13.38 | 13.38 | 12.17 | 0 | 100 | -0.0 | |
17/07/2018 |
13.38
|
100 | 13.49 | 13.49 | 13.38 | 0 | 0 | 0 | |
16/07/2018 |
13.49
|
100 | 12.10 | 13.49 | 13.49 | 0 | 0 | 0 | |
13/07/2018 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
12/07/2018 |
12.10
|
100 | 13.40 | 13.40 | 12.10 | 0 | 100 | -0.0 | |
11/07/2018 |
13.40
|
200 | 13.38 | 13.40 | 11.97 | 0 | 100 | -0.0 | |
10/07/2018 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 | |
09/07/2018 |
13.38
|
100 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 | |
06/07/2018 |
13.38
|
200 | 13.47 | 13.47 | 11.94 | 0 | 100 | -0.0 | |
05/07/2018 |
13.47
|
400 | 11.72 | 13.47 | 13.46 | 0 | 0 | 0 | |
04/07/2018 |
11.72
|
100 | 13.38 | 13.38 | 11.72 | 0 | 100 | -0.0 | |
03/07/2018 |
13.38
|
200 | 12.69 | 13.38 | 11.72 | 0 | 100 | -0.0 | |
02/07/2018 |
12.69
|
0 | 12.69 | 12.69 | 12.69 | 0 | 0 | 0 | |
29/06/2018 |
12.69
|
100 | 13.40 | 13.40 | 12.69 | 0 | 0 | 0 | |
28/06/2018 |
13.40
|
200 | 13.22 | 13.40 | 11.81 | 0 | 100 | -0.0 | |
27/06/2018 |
13.22
|
100 | 10.94 | 13.22 | 13.22 | 0 | 0 | 0 | |
26/06/2018 |
10.94
|
200 | 10.54 | 12.10 | 10.94 | 0 | 0 | 0 | |
25/06/2018 |
10.54
|
100 | 11.88 | 11.88 | 10.54 | 0 | 100 | -0.0 | |
22/06/2018 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 | |
21/06/2018 |
11.88
|
100 | 14.10 | 14.10 | 11.88 | 0 | 100 | -0.0 | |
20/06/2018 |
14.10
|
700 | 13.12 | 14.10 | 13.76 | 0 | 0 | 0 | |
19/06/2018 |
13.12
|
0 | 13.12 | 13.12 | 13.12 | 0 | 0 | 0 | |
18/06/2018 |
13.12
|
100 | 11.69 | 13.12 | 13.12 | 0 | 0 | 0 | |
15/06/2018 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 | |
14/06/2018 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 | |
13/06/2018 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 | |
12/06/2018 |
11.69
|
100 | 13.40 | 13.40 | 11.69 | 0 | 100 | -0.0 | |
11/06/2018 |
13.40
|
100 | 13.40 | 13.40 | 13.40 | 0 | 100 | -0.0 | |
08/06/2018 |
13.40
|
500 | 12.44 | 13.40 | 13.40 | 0 | 0 | 0 | |
07/06/2018 |
12.44
|
100 | 11.90 | 12.44 | 12.44 | 0 | 0 | 0 | |
06/06/2018 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
05/06/2018 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
04/06/2018 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
01/06/2018 |
11.90
|
100 | 13.67 | 13.67 | 11.90 | 0 | 100 | -0.0 | |
31/05/2018 |
13.67
|
100 | 13.67 | 13.67 | 13.67 | 100 | 0 | 0.0 | |
30/05/2018 |
13.67
|
1,000 | 13.58 | 13.67 | 13.67 | 0 | 0 | 0 | |
29/05/2018 |
13.58
|
1,000 | 12.71 | 13.58 | 13.58 | 0 | 0 | 0 | |
28/05/2018 |
12.71
|
3,100 | 13.37 | 13.37 | 12.69 | 600 | 0 | 0.0 | |
25/05/2018 |
13.37
|
0 | 13.38 | 13.37 | 13.37 | 0 | 0 | 0 | |
24/05/2018 |
13.38
|
600 | 11.90 | 13.38 | 13.30 | 0 | 0 | 0 | |
23/05/2018 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
22/05/2018 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
21/05/2018 |
11.90
|
100 | 13.30 | 13.30 | 11.90 | 0 | 100 | -0.0 | |
18/05/2018 |
13.30
|
100 | 13.40 | 13.40 | 13.30 | 0 | 0 | 0 | |
17/05/2018 |
13.40
|
800 | 12.65 | 13.40 | 13.40 | 0 | 0 | 0 | |
16/05/2018 |
12.65
|
0 | 13.40 | 12.65 | 12.65 | 0 | 0 | 0 | |
15/05/2018 |
13.40
|
200 | 13.55 | 13.55 | 11.90 | 0 | 100 | -0.0 | |
14/05/2018 |
13.55
|
0 | 13.40 | 13.55 | 13.55 | 0 | 0 | 0 | |
11/05/2018 |
13.40
|
500 | 13.40 | 13.58 | 13.40 | 100 | 0 | 0.0 | |
10/05/2018 |
13.40
|
600 | 15.51 | 15.51 | 13.21 | 100 | 100 | 0.0 | |
09/05/2018 |
15.51
|
100 | 13.58 | 15.51 | 15.51 | 0 | 0 | 0 | |
08/05/2018 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
07/05/2018 |
13.58
|
100 | 13.40 | 13.58 | 13.58 | 100 | 0 | 0.0 | |
04/05/2018 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
03/05/2018 |
13.40
|
100 | 13.40 | 13.40 | 13.40 | 100 | 0 | 0.0 | |
02/05/2018 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
27/04/2018 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
26/04/2018 |
13.40
|
400 | 13.19 | 13.40 | 13.40 | 0 | 0 | 0 | |
24/04/2018 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
23/04/2018 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
20/04/2018 |
13.19
|
0 | 13.22 | 13.19 | 13.19 | 0 | 0 | 0 | |
19/04/2018 |
13.22
|
2,000 | 14.74 | 14.74 | 13.15 | 400 | 0 | 0.0 | |
18/04/2018 |
14.74
|
400 | 12.85 | 14.74 | 13.08 | 100 | 0 | 0.0 | |
17/04/2018 |
12.85
|
0 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 | |
16/04/2018 |
12.85
|
300 | 11.19 | 12.85 | 12.85 | 100 | 0 | 0.0 | |
13/04/2018: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
13/04/2018 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
12/04/2018 |
11.19
|
100 | 12.99 | 12.99 | 11.19 | 0 | 100 | -0.0 | |
11/04/2018 |
12.99
|
600 | 12.95 | 12.99 | 12.95 | 600 | 0 | 0.0 | |
10/04/2018 |
12.95
|
16,000 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 | |
09/04/2018 |
12.95
|
200 | 15.20 | 15.20 | 12.94 | 0 | 100 | -0.0 | |
06/04/2018 |
15.20
|
100 | 13.37 | 15.20 | 15.20 | 0 | 0 | 0 | |
05/04/2018 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
04/04/2018 |
13.37
|
400 | 18.06 | 18.06 | 13.37 | 400 | 0 | 0.0 | |
03/04/2018 |
18.06
|
1,300 | 15.72 | 18.06 | 13.37 | 0 | 100 | -0.0 | |
02/04/2018 |
15.72
|
100 | 13.85 | 15.72 | 15.72 | 0 | 0 | 0 | |
30/03/2018 |
13.85
|
200 | 12.99 | 13.85 | 13.85 | 0 | 0 | 0 | |
29/03/2018 |
12.99
|
200 | 15.59 | 15.59 | 12.30 | 0 | 100 | -0.0 | |
28/03/2018 |
15.59
|
300 | 13.65 | 15.67 | 12.14 | 0 | 100 | -0.0 | |
27/03/2018 |
13.65
|
100 | 13.84 | 13.84 | 13.65 | 0 | 0 | 0 |