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) |
-1 | -3.33% | 4,300 | -300 | -0.0 |
28
30
29
|
2 tháng
(2024-07-22) |
2.27 | 8.49% | 19,200 | 100 | 0.0 |
26.73
30
29
|
3 tháng
(2024-06-21) |
1.43 | 5.18% | 27,400 | 100 | 0.0 |
26.64
30
29
|
6 tháng
(2024-03-25) |
4.70 | 19.34% | 54,300 | 100 | 0.0 |
24.30
30
29
|
12 tháng
(2023-09-25) |
6.10 | 26.64% | 126,254 | 900 | 0.0 |
21.96
30
29
|
24 tháng
(2022-09-30) |
5.51 | 23.46% | 303,767 | -32,400 | -0.9 |
19.14
30
29
|
36 tháng
(2021-10-05) |
8.81 | 43.64% | 538,490 | -1,300 | 0.0 |
19.14
30
29
|
60 tháng
(2019-10-16) |
14.31 | 97.45% | 834,299 | 6,200 | 0.2 |
13.35
30
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2018 |
9.92
|
1,000 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
26/04/2018 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
24/04/2018 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
23/04/2018 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
20/04/2018 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
19/04/2018 |
10.48
|
1,000 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
18/04/2018 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
17/04/2018 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
16/04/2018 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
13/04/2018 |
10.48
|
1,600 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
12/04/2018 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
11/04/2018 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
10/04/2018 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
09/04/2018 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
06/04/2018 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
05/04/2018 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
04/04/2018 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
03/04/2018 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
02/04/2018 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
30/03/2018 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
29/03/2018 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
28/03/2018 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
27/03/2018 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
26/03/2018 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
23/03/2018 |
10.91
|
1,500 | 10.60 | 10.91 | 10.60 | 0 | 0 | 0 | |
22/03/2018 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
21/03/2018 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
20/03/2018 |
10.78
|
2,500 | 10.48 | 10.78 | 10.48 | 0 | 0 | 0 | |
19/03/2018 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
16/03/2018 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
15/03/2018 |
10.17
|
2,000 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
14/03/2018 |
10.17
|
2,000 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
13/03/2018 |
10.17
|
500 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
12/03/2018 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
09/03/2018 |
9.92
|
900 | 9.86 | 9.92 | 9.86 | 0 | 0 | 0 | |
08/03/2018 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
07/03/2018 |
9.92
|
100 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
06/03/2018 |
9.86
|
700 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
05/03/2018 |
9.86
|
4,000 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
02/03/2018 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
01/03/2018 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
28/02/2018 |
9.86
|
1,400 | 10.17 | 10.17 | 9.86 | 500 | 0 | 0.0 | |
27/02/2018 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
26/02/2018 |
11.09
|
300 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
23/02/2018 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
22/02/2018 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
21/02/2018 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
13/02/2018 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
12/02/2018 |
10.48
|
2,000 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
09/02/2018 |
9.86
|
4,200 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
08/02/2018 |
9.86
|
500 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
07/02/2018 |
10.17
|
2,500 | 10.48 | 10.48 | 10.17 | 0 | 0 | 0 | |
06/02/2018 |
9.86
|
700 | 9.86 | 9.86 | 9.86 | 700 | 0 | 0.0 | |
05/02/2018 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
02/02/2018 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
01/02/2018 |
10.48
|
12,300 | 10.17 | 10.48 | 10.17 | 0 | 0 | 0 | |
31/01/2018 |
10.48
|
1,800 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
30/01/2018 |
11.40
|
700 | 9.86 | 11.40 | 9.86 | 0 | 0 | 0 | |
29/01/2018 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
26/01/2018 |
11.09
|
400 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
25/01/2018 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
24/01/2018 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
23/01/2018 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
22/01/2018 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
19/01/2018 |
11.40
|
1,100 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
18/01/2018 |
11.40
|
1,000 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
17/01/2018 |
11.71
|
100 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
16/01/2018 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
15/01/2018 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
12/01/2018 |
11.71
|
6,600 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
11/01/2018 |
11.71
|
4,100 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
10/01/2018 |
11.71
|
11,500 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
09/01/2018 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
08/01/2018 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
05/01/2018 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
04/01/2018 |
11.71
|
2,000 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
03/01/2018 |
11.52
|
0 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 | |
02/01/2018 |
11.52
|
0 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 | |
29/12/2017 |
11.52
|
0 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 | |
28/12/2017: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
28/12/2017 |
12.57
|
11,850 | 9.92 | 12.57 | 9.92 | 0 | 0 | 0 | |
27/12/2017 |
11.28
|
4,000 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
26/12/2017 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
25/12/2017 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
22/12/2017 |
11.11
|
5,000 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
21/12/2017 |
11.11
|
4,000 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
20/12/2017 |
11.11
|
19,100 | 11.05 | 11.17 | 11.05 | 0 | 0 | 0 | |
19/12/2017 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
18/12/2017 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
15/12/2017 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
14/12/2017 |
10.11
|
100 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
13/12/2017 |
10.00
|
5,000 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
12/12/2017 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
11/12/2017 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
08/12/2017 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
07/12/2017 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
06/12/2017 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
05/12/2017 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
04/12/2017 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
01/12/2017 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
30/11/2017 |
10.55
|
22,900 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |