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) |
2.16 | 6.54% | 30,400 | -200 | -0.0 |
32.10
35.50
35.20
|
2 tháng
(2024-07-22) |
1.97 | 5.93% | 68,700 | -200 | -0.0 |
32.10
35.50
35.20
|
3 tháng
(2024-06-24) |
2.07 | 6.24% | 119,400 | -200 | -0.0 |
32.10
35.50
35.20
|
6 tháng
(2024-03-25) |
4.33 | 14.03% | 189,839 | -200 | -0.0 |
27.28
35.50
35.20
|
12 tháng
(2023-09-26) |
5.94 | 20.29% | 581,958 | -108,597 | -3.5 |
24.64
35.50
35.20
|
24 tháng
(2022-10-03) |
8.52 | 31.93% | 817,027 | -101,897 | -3.2 |
24.64
35.50
35.20
|
36 tháng
(2021-10-06) |
12.45 | 54.74% | 1,194,357 | -103,697 | -3.3 |
22.04
35.50
35.20
|
60 tháng
(2019-10-17) |
20.63 | 141.59% | 2,954,081 | -97,797 | -3.1 |
14.57
35.50
35.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/04/2018 |
13.01
|
686 | 12.70 | 13.01 | 12.70 | 0 | 0 | 0 | |
09/04/2018 |
12.70
|
2,000 | 14.56 | 14.56 | 12.70 | 0 | 0 | 0 | |
06/04/2018: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
06/04/2018 |
14.56
|
110 | 14.87 | 14.87 | 14.56 | 0 | 0 | 0 | |
05/04/2018 |
14.87
|
7,234 | 12.97 | 14.87 | 12.68 | 0 | 0 | 0 | |
04/04/2018 |
12.97
|
10,000 | 12.39 | 12.97 | 12.97 | 0 | 0 | 0 | |
03/04/2018 |
12.39
|
55 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
02/04/2018 |
12.39
|
0 | 12.10 | 12.39 | 12.39 | 0 | 0 | 0 | |
30/03/2018 |
12.10
|
1,100 | 11.81 | 12.39 | 12.10 | 0 | 0 | 0 | |
29/03/2018 |
11.81
|
700 | 11.53 | 11.81 | 11.81 | 0 | 0 | 0 | |
28/03/2018 |
11.53
|
1,000 | 12.04 | 12.04 | 11.53 | 0 | 0 | 0 | |
27/03/2018 |
12.04
|
0 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 | |
26/03/2018 |
12.04
|
0 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 | |
23/03/2018 |
12.04
|
0 | 12.10 | 12.04 | 12.04 | 0 | 0 | 0 | |
22/03/2018 |
12.10
|
4,155 | 11.76 | 12.10 | 11.81 | 0 | 0 | 0 | |
21/03/2018 |
11.76
|
0 | 11.53 | 11.76 | 11.76 | 0 | 0 | 0 | |
20/03/2018 |
11.53
|
8,600 | 11.53 | 12.10 | 11.24 | 0 | 0 | 0 | |
19/03/2018 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
16/03/2018 |
11.53
|
400 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
15/03/2018 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
14/03/2018 |
11.53
|
100 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
13/03/2018 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
12/03/2018 |
11.53
|
1,000 | 12.68 | 12.68 | 11.53 | 0 | 0 | 0 | |
09/03/2018 |
12.68
|
70 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
08/03/2018 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
07/03/2018 |
12.68
|
3,000 | 12.74 | 12.74 | 12.68 | 0 | 0 | 0 | |
06/03/2018 |
12.74
|
300 | 12.68 | 12.74 | 12.68 | 0 | 0 | 0 | |
05/03/2018 |
12.68
|
400 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
02/03/2018 |
12.68
|
5,041 | 12.39 | 12.68 | 12.68 | 0 | 0 | 0 | |
01/03/2018 |
12.39
|
300 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
28/02/2018 |
12.39
|
14,322 | 12.27 | 12.68 | 12.39 | 0 | 0 | 0 | |
27/02/2018 |
12.27
|
0 | 12.68 | 12.27 | 12.27 | 0 | 0 | 0 | |
26/02/2018 |
12.68
|
5,254 | 13.25 | 13.25 | 11.53 | 0 | 0 | 0 | |
23/02/2018 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
22/02/2018 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
21/02/2018 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
13/02/2018 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
12/02/2018 |
13.25
|
1,300 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
09/02/2018 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
08/02/2018 |
13.25
|
200 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
07/02/2018 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
06/02/2018 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
05/02/2018 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
02/02/2018 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
01/02/2018 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
31/01/2018 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
30/01/2018 |
13.25
|
5,000 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
29/01/2018 |
13.25
|
7,000 | 12.68 | 13.25 | 12.97 | 0 | 0 | 0 | |
26/01/2018 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
25/01/2018 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
24/01/2018 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
23/01/2018 |
12.68
|
5,005 | 12.97 | 12.97 | 12.68 | 0 | 0 | 0 | |
22/01/2018 |
12.97
|
5,700 | 12.68 | 12.97 | 12.68 | 0 | 0 | 0 | |
19/01/2018 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
18/01/2018 |
12.68
|
900 | 12.10 | 12.68 | 12.68 | 0 | 0 | 0 | |
17/01/2018 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
16/01/2018 |
12.10
|
100 | 12.04 | 12.10 | 12.10 | 0 | 0 | 0 | |
15/01/2018 |
12.04
|
0 | 12.16 | 12.04 | 12.04 | 0 | 0 | 0 | |
12/01/2018 |
12.16
|
3,425 | 10.60 | 12.16 | 10.43 | 0 | 0 | 0 | |
11/01/2018 |
10.60
|
100 | 12.39 | 12.39 | 10.60 | 0 | 0 | 0 | |
10/01/2018 |
12.39
|
2,125 | 12.39 | 12.39 | 10.60 | 0 | 0 | 0 | |
09/01/2018 |
12.39
|
0 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
08/01/2018 |
12.39
|
3,550 | 10.78 | 12.39 | 11.53 | 0 | 0 | 0 | |
05/01/2018 |
10.78
|
100 | 12.68 | 12.68 | 10.78 | 0 | 0 | 0 | |
04/01/2018 |
12.68
|
100 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
03/01/2018 |
12.68
|
25 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
02/01/2018 |
12.68
|
0 | 13.14 | 12.68 | 12.68 | 0 | 0 | 0 | |
29/12/2017 |
13.14
|
3,300 | 12.68 | 13.14 | 12.68 | 0 | 0 | 0 | |
28/12/2017 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
27/12/2017 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
26/12/2017 |
12.68
|
200 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
25/12/2017 |
12.68
|
24,000 | 12.39 | 12.68 | 12.10 | 0 | 0 | 0 | |
22/12/2017 |
12.39
|
2,060 | 11.64 | 12.39 | 12.39 | 0 | 0 | 0 | |
21/12/2017 |
11.64
|
2,800 | 11.58 | 11.64 | 11.64 | 0 | 0 | 0 | |
20/12/2017 |
11.58
|
6,000 | 12.10 | 12.10 | 11.53 | 0 | 0 | 0 | |
19/12/2017 |
12.10
|
5,000 | 11.81 | 12.10 | 12.10 | 0 | 0 | 0 | |
18/12/2017 |
11.81
|
1,000 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
15/12/2017 |
11.81
|
3,900 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
14/12/2017 |
11.81
|
2,200 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
13/12/2017 |
11.81
|
700 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
12/12/2017 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
11/12/2017 |
11.81
|
1,100 | 11.64 | 12.10 | 11.81 | 0 | 0 | 0 | |
08/12/2017 |
11.64
|
2,500 | 11.53 | 11.64 | 11.58 | 0 | 0 | 0 | |
07/12/2017 |
11.53
|
2,000 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
06/12/2017 |
11.53
|
4,100 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
05/12/2017 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
04/12/2017 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
01/12/2017 |
11.53
|
800 | 12.10 | 12.10 | 11.53 | 0 | 0 | 0 | |
30/11/2017 |
12.10
|
19,700 | 11.53 | 12.10 | 11.53 | 0 | 0 | 0 | |
29/11/2017 |
11.53
|
1,000 | 10.08 | 11.53 | 11.53 | 0 | 0 | 0 | |
28/11/2017 |
10.08
|
3,000 | 11.53 | 11.53 | 10.08 | 0 | 0 | 0 | |
27/11/2017 |
11.53
|
7,250 | 10.49 | 11.53 | 11.41 | 0 | 0 | 0 | |
24/11/2017 |
10.49
|
14,000 | 11.47 | 11.53 | 9.91 | 0 | 0 | 0 | |
23/11/2017 |
11.47
|
5,000 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
22/11/2017 |
11.47
|
15,000 | 11.53 | 11.53 | 11.47 | 0 | 0 | 0 | |
21/11/2017 |
11.53
|
24,200 | 11.53 | 11.53 | 10.43 | 700 | 0 | 0.0 | |
20/11/2017 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
17/11/2017 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
16/11/2017 |
11.53
|
1,810 | 12.16 | 12.16 | 11.53 | 700 | 0 | 0.0 | |
15/11/2017 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
14/11/2017 |
12.16
|
50 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 |