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) |
-0.30 | -1.26% | 90,800 | 0 | 0 |
23
23.80
23.50
|
2 tháng
(2024-07-22) |
0.10 | 0.43% | 250,000 | 0 | 0 |
21.80
23.80
23.50
|
3 tháng
(2024-06-21) |
-6.73 | -22.26% | 1,205,800 | 0 | 0 |
21.80
33.20
23.50
|
6 tháng
(2024-03-25) |
2.81 | 13.57% | 2,009,820 | 0 | 0 |
20.69
33.20
23.50
|
12 tháng
(2023-09-25) |
4.61 | 24.38% | 2,450,633 | -164,318 | -3.7 |
17.99
33.20
23.50
|
24 tháng
(2022-09-30) |
2.87 | 13.94% | 3,040,247 | -168,516 | -3.8 |
14.80
33.20
23.50
|
36 tháng
(2021-10-05) |
3.70 | 18.68% | 3,530,187 | -153,316 | -3.3 |
14.80
33.20
23.50
|
60 tháng
(2019-10-16) |
11.04 | 88.64% | 4,570,881 | -142,406 | -3.1 |
9.04
33.20
23.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2018 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 | |
17/09/2018 |
11.17
|
207 | 11.11 | 11.17 | 11.17 | 0 | 0 | 0 | |
14/09/2018 |
11.11
|
3,900 | 11.04 | 11.11 | 11.04 | 0 | 0 | 0 | |
13/09/2018 |
11.04
|
100 | 10.98 | 11.04 | 11.04 | 0 | 0 | 0 | |
12/09/2018 |
10.98
|
225 | 10.85 | 10.98 | 10.98 | 0 | 0 | 0 | |
11/09/2018 |
10.85
|
1,105 | 11.37 | 11.37 | 10.85 | 0 | 0 | 0 | |
10/09/2018 |
11.37
|
50 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 | |
07/09/2018 |
11.37
|
210 | 10.72 | 11.37 | 11.24 | 0 | 0 | 0 | |
06/09/2018 |
10.72
|
50 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
05/09/2018 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
04/09/2018 |
10.72
|
100 | 11.24 | 11.24 | 10.72 | 0 | 0 | 0 | |
31/08/2018 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
30/08/2018 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
29/08/2018 |
11.24
|
87 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
28/08/2018 |
11.24
|
100 | 10.66 | 11.24 | 11.24 | 0 | 0 | 0 | |
27/08/2018 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 | |
24/08/2018 |
10.66
|
2,800 | 10.60 | 10.66 | 10.66 | 0 | 0 | 0 | |
23/08/2018 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
22/08/2018 |
10.60
|
400 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
21/08/2018 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
20/08/2018 |
10.60
|
100 | 10.72 | 10.72 | 10.60 | 0 | 0 | 0 | |
17/08/2018 |
10.72
|
300 | 10.79 | 10.79 | 10.72 | 0 | 0 | 0 | |
16/08/2018 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 | |
15/08/2018 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 | |
14/08/2018 |
10.79
|
10 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 | |
13/08/2018 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 | |
10/08/2018 |
10.79
|
100 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 | |
09/08/2018 |
10.79
|
400 | 11.04 | 11.04 | 10.79 | 0 | 0 | 0 | |
08/08/2018 |
11.04
|
960 | 12.20 | 12.20 | 11.04 | 0 | 0 | 0 | |
07/08/2018 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
06/08/2018 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
03/08/2018 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
02/08/2018 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
01/08/2018 |
12.20
|
100 | 11.88 | 12.20 | 12.20 | 0 | 0 | 0 | |
31/07/2018 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 | |
30/07/2018 |
11.88
|
100 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 | |
27/07/2018: Cổ tức tiền mặt tỉ lệ: 20% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
27/07/2018 |
11.88
|
200 | 11.67 | 12.20 | 11.88 | 0 | 0 | 0 | |
26/07/2018 |
11.68
|
11,310 | 12.63 | 12.63 | 11.41 | 0 | 0 | 0 | |
25/07/2018 |
12.63
|
1,150 | 12.84 | 12.84 | 12.63 | 0 | 0 | 0 | |
24/07/2018 |
12.84
|
1,950 | 12.84 | 12.84 | 12.74 | 0 | 1,600 | -0.0 | |
23/07/2018 |
12.84
|
3,230 | 12.79 | 12.84 | 12.79 | 0 | 1,200 | -0.0 | |
20/07/2018 |
12.79
|
1,820 | 12.84 | 12.84 | 12.21 | 0 | 700 | -0.0 | |
19/07/2018 |
12.84
|
10,750 | 12.84 | 13.00 | 12.84 | 0 | 1,700 | -0.0 | |
18/07/2018 |
12.84
|
920 | 11.68 | 12.84 | 12.79 | 100 | 0 | 0.0 | |
17/07/2018 |
11.68
|
1,005 | 10.61 | 11.68 | 10.88 | 0 | 0 | 0 | |
16/07/2018 |
10.61
|
2,200 | 10.45 | 10.61 | 10.61 | 0 | 0 | 0 | |
13/07/2018 |
10.45
|
10 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
12/07/2018 |
10.45
|
100 | 10.08 | 10.45 | 10.45 | 0 | 0 | 0 | |
11/07/2018 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
10/07/2018 |
10.08
|
600 | 10.61 | 10.61 | 10.08 | 0 | 0 | 0 | |
09/07/2018 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
06/07/2018 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
05/07/2018 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
04/07/2018 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
03/07/2018 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
02/07/2018 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
29/06/2018 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
28/06/2018 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
27/06/2018 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
26/06/2018 |
10.61
|
2,100 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
25/06/2018 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
22/06/2018 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
21/06/2018 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
20/06/2018 |
10.61
|
2,400 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
19/06/2018 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
18/06/2018 |
10.61
|
500 | 10.88 | 10.88 | 9.82 | 0 | 0 | 0 | |
15/06/2018 |
10.88
|
800 | 10.61 | 10.88 | 9.71 | 0 | 0 | 0 | |
14/06/2018 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
13/06/2018 |
10.61
|
10 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
12/06/2018 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
11/06/2018 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
08/06/2018 |
10.61
|
300 | 10.35 | 10.61 | 10.35 | 0 | 0 | 0 | |
07/06/2018 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
06/06/2018 |
10.35
|
100 | 10.19 | 10.35 | 10.35 | 0 | 0 | 0 | |
05/06/2018 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
04/06/2018 |
10.19
|
1,700 | 9.82 | 10.19 | 10.19 | 0 | 1,600 | -0.0 | |
01/06/2018 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
31/05/2018 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
30/05/2018 |
9.82
|
100 | 10.30 | 10.30 | 9.82 | 0 | 0 | 0 | |
29/05/2018 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
28/05/2018 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
25/05/2018 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
24/05/2018 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
23/05/2018 |
10.30
|
10 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
22/05/2018 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
21/05/2018 |
10.30
|
60 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
18/05/2018 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
17/05/2018 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
16/05/2018 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
15/05/2018 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
14/05/2018 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
11/05/2018 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
10/05/2018 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
09/05/2018 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
08/05/2018 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
07/05/2018 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
04/05/2018 |
10.30
|
5 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
03/05/2018 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
02/05/2018 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
27/04/2018 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |