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) |
-0.50 | -2.79% | 87,200 | 0 | 0 |
15.50
18.10
17.40
|
2 tháng
(2024-07-22) |
1 | 6.10% | 189,100 | 0 | 0 |
15.50
18.40
17.40
|
3 tháng
(2024-06-24) |
-3.37 | -16.23% | 523,800 | 0 | 0 |
15.50
20.77
17.40
|
6 tháng
(2024-03-25) |
1.49 | 9.36% | 992,400 | 0 | 0 |
13.72
20.77
17.40
|
12 tháng
(2023-09-26) |
-0.61 | -3.37% | 1,091,430 | 0 | 0 |
13.72
20.77
17.40
|
24 tháng
(2022-10-03) |
2.82 | 19.35% | 6,558,063 | 0 | 0 |
9.54
20.77
17.40
|
36 tháng
(2021-10-06) |
2.50 | 16.79% | 7,708,792 | 0 | 0 |
9.54
20.77
17.40
|
60 tháng
(2019-10-17) |
2.74 | 18.65% | 8,979,985 | 0 | 0 |
9.54
20.77
17.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
10.82
|
100 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
18/09/2018 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
17/09/2018 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
14/09/2018 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
13/09/2018 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
12/09/2018 |
10.82
|
1,000 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
11/09/2018 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
10/09/2018 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
07/09/2018 |
10.82
|
1,200 | 10.75 | 10.82 | 10.82 | 0 | 0 | 0 | |
06/09/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
05/09/2018 |
10.75
|
400 | 12.57 | 12.57 | 10.75 | 0 | 0 | 0 | |
04/09/2018 |
12.57
|
100 | 11.02 | 12.57 | 12.57 | 0 | 0 | 0 | |
31/08/2018 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
30/08/2018 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
29/08/2018 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
28/08/2018 |
11.02
|
600 | 9.67 | 11.02 | 11.02 | 0 | 0 | 0 | |
27/08/2018 |
9.67
|
0 | 9.46 | 9.67 | 9.67 | 0 | 0 | 0 | |
24/08/2018 |
9.46
|
700 | 10.14 | 10.14 | 9.46 | 0 | 0 | 0 | |
23/08/2018 |
10.14
|
1,500 | 11.02 | 11.02 | 10.14 | 0 | 0 | 0 | |
22/08/2018 |
11.02
|
100 | 10.14 | 11.02 | 11.02 | 0 | 0 | 0 | |
21/08/2018 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
20/08/2018 |
10.14
|
200 | 11.15 | 11.15 | 10.14 | 0 | 0 | 0 | |
17/08/2018 |
11.15
|
0 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 | |
16/08/2018 |
11.15
|
0 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 | |
15/08/2018 |
11.15
|
0 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 | |
14/08/2018 |
11.15
|
100 | 10.82 | 11.15 | 11.15 | 0 | 0 | 0 | |
13/08/2018 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
10/08/2018 |
10.82
|
500 | 11.36 | 11.36 | 10.82 | 0 | 0 | 0 | |
09/08/2018 |
11.36
|
0 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 | |
08/08/2018 |
11.36
|
200 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 | |
07/08/2018 |
11.36
|
100 | 11.42 | 11.42 | 11.36 | 0 | 0 | 0 | |
06/08/2018 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
03/08/2018 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
02/08/2018 |
11.42
|
100 | 11.49 | 11.49 | 11.42 | 0 | 0 | 0 | |
01/08/2018 |
11.49
|
500 | 11.42 | 11.49 | 11.49 | 0 | 0 | 0 | |
31/07/2018 |
11.42
|
1,400 | 11.49 | 11.49 | 11.42 | 0 | 0 | 0 | |
30/07/2018 |
11.49
|
1,000 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
27/07/2018 |
11.49
|
500 | 11.90 | 11.90 | 11.49 | 0 | 0 | 0 | |
26/07/2018 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
25/07/2018 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
24/07/2018 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
23/07/2018 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
20/07/2018 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
19/07/2018 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
18/07/2018 |
11.90
|
800 | 11.15 | 11.90 | 11.90 | 0 | 0 | 0 | |
17/07/2018 |
11.15
|
2,000 | 11.90 | 11.90 | 11.15 | 0 | 0 | 0 | |
16/07/2018 |
11.90
|
200 | 10.48 | 11.90 | 11.90 | 0 | 0 | 0 | |
13/07/2018 |
10.48
|
1,000 | 12.10 | 12.10 | 10.48 | 0 | 0 | 0 | |
12/07/2018 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
11/07/2018 |
12.10
|
200 | 10.82 | 12.10 | 12.10 | 0 | 0 | 0 | |
10/07/2018 |
10.82
|
500 | 12.17 | 12.17 | 10.82 | 0 | 0 | 0 | |
09/07/2018 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
06/07/2018 |
12.17
|
100 | 12.78 | 12.78 | 12.17 | 0 | 0 | 0 | |
05/07/2018 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
04/07/2018 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
03/07/2018 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
02/07/2018 |
12.78
|
100 | 12.30 | 12.78 | 12.78 | 0 | 0 | 0 | |
29/06/2018 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
28/06/2018 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
27/06/2018 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
26/06/2018 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
25/06/2018 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
22/06/2018 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
21/06/2018 |
12.30
|
100 | 11.90 | 12.30 | 12.30 | 0 | 0 | 0 | |
20/06/2018 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
19/06/2018 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
18/06/2018 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
15/06/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
15/06/2018 |
11.90
|
300 | 11.29 | 11.90 | 11.90 | 0 | 0 | 0 | |
14/06/2018 |
11.29
|
200 | 9.89 | 11.29 | 9.57 | 0 | 0 | 0 | |
13/06/2018 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
12/06/2018 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
11/06/2018 |
9.89
|
1,800 | 11.48 | 11.48 | 9.89 | 0 | 0 | 0 | |
08/06/2018 |
11.48
|
1,000 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 | |
07/06/2018 |
11.48
|
0 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 | |
06/06/2018 |
11.48
|
0 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 | |
05/06/2018 |
11.48
|
200 | 11.35 | 11.48 | 11.48 | 0 | 0 | 0 | |
04/06/2018 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
01/06/2018 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
31/05/2018 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
30/05/2018 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
29/05/2018 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
28/05/2018 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
25/05/2018 |
11.35
|
100 | 11.54 | 11.54 | 11.35 | 0 | 0 | 0 | |
24/05/2018 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 | |
23/05/2018 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 | |
22/05/2018 |
11.54
|
900 | 10.08 | 11.54 | 11.54 | 0 | 0 | 0 | |
21/05/2018 |
10.08
|
500 | 11.16 | 11.16 | 10.08 | 0 | 0 | 0 | |
18/05/2018 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
17/05/2018 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
16/05/2018 |
11.16
|
100 | 9.76 | 11.16 | 11.16 | 0 | 0 | 0 | |
15/05/2018 |
9.76
|
800 | 11.42 | 11.42 | 9.76 | 0 | 0 | 0 | |
14/05/2018 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
11/05/2018 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
10/05/2018 |
11.42
|
1,100 | 13.39 | 13.39 | 11.42 | 0 | 0 | 0 | |
09/05/2018 |
13.39
|
100 | 11.73 | 13.39 | 13.39 | 0 | 0 | 0 | |
08/05/2018 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
07/05/2018 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
04/05/2018 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
03/05/2018 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
02/05/2018 |
11.73
|
100 | 10.27 | 11.73 | 11.73 | 0 | 0 | 0 |