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 | 0% | 4,800 | 2,300 | 0.1 |
27.50
31.50
29.50
|
2 tháng
(2024-07-22) |
0.50 | 1.72% | 9,400 | 2,600 | 0.1 |
27.50
32
29.50
|
3 tháng
(2024-06-24) |
-0.50 | -1.67% | 21,000 | 2,800 | 0.1 |
27.50
32
29.50
|
6 tháng
(2024-03-25) |
1.30 | 4.61% | 33,500 | -600 | -0.0 |
27.50
32
29.50
|
12 tháng
(2023-09-26) |
2.47 | 9.12% | 111,100 | -11,900 | -0.4 |
23.69
32
29.50
|
24 tháng
(2022-10-03) |
7.14 | 31.92% | 206,462 | -17,300 | -0.5 |
16.27
32
29.50
|
36 tháng
(2021-10-06) |
11.18 | 61.01% | 283,117 | -43,830 | -1.7 |
15.77
32
29.50
|
60 tháng
(2019-10-17) |
19.11 | 183.85% | 515,440 | -41,530 | -1.7 |
7.03
32
29.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2018 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
26/04/2018 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
24/04/2018 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
23/04/2018 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
20/04/2018 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
19/04/2018 |
10.45
|
300 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
18/04/2018 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
17/04/2018 |
10.45
|
7 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
16/04/2018 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
13/04/2018 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
12/04/2018 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
11/04/2018 |
10.45
|
200 | 10.93 | 10.93 | 10.45 | 0 | 0 | 0 | |
10/04/2018 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
09/04/2018 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
06/04/2018 |
10.93
|
8 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
05/04/2018 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
04/04/2018 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
03/04/2018 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
02/04/2018 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
30/03/2018 |
10.93
|
100 | 10.83 | 10.93 | 10.93 | 0 | 0 | 0 | |
29/03/2018 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
28/03/2018 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
27/03/2018 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
26/03/2018 |
10.83
|
13,400 | 11.09 | 11.09 | 10.77 | 0 | 0 | 0 | |
23/03/2018 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
22/03/2018 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
21/03/2018 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
20/03/2018 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
19/03/2018 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
16/03/2018 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
15/03/2018 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
14/03/2018 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
13/03/2018 |
11.09
|
12 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
12/03/2018 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
09/03/2018 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
08/03/2018 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
07/03/2018 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
06/03/2018 |
11.09
|
33 | 11.09 | 11.09 | 11.09 | 0 | 25 | -0.0 | |
05/03/2018 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
02/03/2018 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
01/03/2018 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
28/02/2018 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
27/02/2018 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
26/02/2018 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
23/02/2018 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
22/02/2018 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
21/02/2018 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
13/02/2018 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
12/02/2018 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
09/02/2018 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
08/02/2018 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
07/02/2018 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
06/02/2018 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
05/02/2018 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
02/02/2018 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
01/02/2018 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
31/01/2018 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
30/01/2018 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 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 |
11.09
|
100 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
24/01/2018 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
23/01/2018 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
22/01/2018 |
11.09
|
600 | 10.83 | 11.09 | 11.09 | 0 | 0 | 0 | |
19/01/2018 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
18/01/2018 |
10.83
|
99 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
17/01/2018 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
16/01/2018 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
15/01/2018 |
10.83
|
1 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
12/01/2018: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
12/01/2018 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
11/01/2018 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
10/01/2018 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
09/01/2018 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
08/01/2018 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
05/01/2018 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
04/01/2018 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
03/01/2018 |
10.83
|
300 | 11.45 | 11.45 | 10.83 | 300 | 0 | 0.0 | |
02/01/2018 |
11.45
|
10 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
29/12/2017 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
28/12/2017 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
27/12/2017 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
26/12/2017 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
25/12/2017 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
22/12/2017 |
11.45
|
400 | 11.39 | 11.76 | 11.45 | 0 | 0 | 0 | |
21/12/2017 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
20/12/2017 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
19/12/2017 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
18/12/2017 |
11.39
|
4,000 | 11.14 | 11.39 | 11.39 | 0 | 0 | 0 | |
15/12/2017 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
14/12/2017 |
11.14
|
7,500 | 10.53 | 11.14 | 10.99 | 0 | 0 | 0 | |
13/12/2017 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
12/12/2017 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
11/12/2017 |
10.53
|
1,000 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
08/12/2017 |
10.53
|
518 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
07/12/2017 |
10.53
|
2,000 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
06/12/2017 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
05/12/2017 |
10.53
|
10 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
04/12/2017 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
01/12/2017 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
30/11/2017 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 |