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) |
0.10 | 0.71% | 104,200 | 0 | 0 |
14
14.20
14.10
|
2 tháng
(2024-07-22) |
0 | 0% | 239,600 | -200 | -0.0 |
13.30
14.20
14.10
|
3 tháng
(2024-06-24) |
-0.20 | -1.40% | 520,800 | -200 | -0.0 |
13.30
14.50
14.10
|
6 tháng
(2024-03-25) |
0.40 | 2.92% | 1,569,300 | -200 | -0.0 |
12.90
14.90
14.10
|
12 tháng
(2023-09-26) |
1.57 | 12.57% | 2,914,800 | -8,188 | -0.1 |
11.43
14.90
14.10
|
24 tháng
(2022-10-03) |
-0.76 | -5.10% | 7,976,050 | -58,381 | -0.7 |
11.34
14.90
14.10
|
36 tháng
(2021-10-06) |
1.86 | 15.15% | 14,649,701 | 50,387 | 1.2 |
11.34
17.96
14.10
|
60 tháng
(2019-10-17) |
4.06 | 40.38% | 17,703,004 | 115,453 | 2.0 |
6.94
17.96
14.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2018 |
11.37
|
300 | 11.92 | 11.92 | 11.37 | 0 | 0 | 0 | |
26/04/2018 |
11.92
|
13,100 | 12.84 | 12.84 | 11.92 | 0 | 0 | 0 | |
24/04/2018 |
12.84
|
3,450 | 12.60 | 12.84 | 11.68 | 0 | 0 | 0 | |
23/04/2018 |
12.60
|
8,400 | 12.05 | 12.60 | 11.86 | 0 | 0 | 0 | |
20/04/2018 |
12.05
|
10,900 | 12.17 | 12.17 | 11.80 | 0 | 0 | 0 | |
19/04/2018 |
12.17
|
6,400 | 11.37 | 12.17 | 11.98 | 0 | 0 | 0 | |
18/04/2018 |
11.37
|
5,500 | 10.82 | 11.37 | 9.89 | 0 | 0 | 0 | |
17/04/2018 |
10.82
|
43,800 | 11.92 | 11.92 | 10.75 | 0 | 0 | 0 | |
16/04/2018 |
11.92
|
11,800 | 13.21 | 13.21 | 11.92 | 0 | 0 | 0 | |
13/04/2018 |
13.21
|
10,200 | 13.27 | 13.27 | 12.05 | 0 | 0 | 0 | |
12/04/2018 |
13.27
|
19,383 | 14.75 | 14.75 | 13.27 | 0 | 4,000 | -0.1 | |
11/04/2018 |
14.75
|
12,158 | 14.93 | 16.41 | 13.52 | 0 | 3,100 | -0.1 | |
10/04/2018 |
14.93
|
54,560 | 13.58 | 14.93 | 14.93 | 0 | 0 | 0 | |
09/04/2018 |
13.58
|
99,741 | 12.35 | 13.58 | 13.52 | 0 | 0 | 0 | |
06/04/2018 |
12.35
|
35,400 | 11.25 | 12.35 | 11.43 | 0 | 0 | 0 | |
05/04/2018 |
11.25
|
66,660 | 10.26 | 11.25 | 10.26 | 0 | 0 | 0 | |
04/04/2018 |
10.26
|
14,300 | 9.89 | 10.32 | 9.89 | 0 | 0 | 0 | |
03/04/2018 |
9.89
|
4,300 | 9.83 | 9.89 | 9.83 | 0 | 0 | 0 | |
02/04/2018 |
9.83
|
37,600 | 9.59 | 9.83 | 9.59 | 0 | 0 | 0 | |
30/03/2018 |
9.59
|
20,900 | 9.59 | 9.65 | 9.59 | 0 | 0 | 0 | |
29/03/2018 |
9.59
|
9,800 | 9.53 | 9.59 | 9.53 | 0 | 0 | 0 | |
28/03/2018 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
27/03/2018 |
9.53
|
4,500 | 9.53 | 9.77 | 9.53 | 0 | 0 | 0 | |
26/03/2018 |
9.53
|
1,728 | 9.71 | 9.71 | 9.53 | 0 | 0 | 0 | |
23/03/2018 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
22/03/2018 |
9.71
|
1,000 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
21/03/2018 |
9.71
|
2,500 | 9.59 | 9.71 | 9.59 | 0 | 0 | 0 | |
20/03/2018 |
9.59
|
4,500 | 9.59 | 9.71 | 9.59 | 0 | 0 | 0 | |
19/03/2018 |
9.59
|
3,000 | 9.53 | 9.59 | 9.59 | 0 | 0 | 0 | |
16/03/2018 |
9.53
|
1,000 | 9.83 | 9.83 | 9.53 | 0 | 0 | 0 | |
15/03/2018 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
14/03/2018 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
13/03/2018 |
9.83
|
18,860 | 9.83 | 9.89 | 9.83 | 0 | 0 | 0 | |
12/03/2018 |
9.83
|
3,000 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
09/03/2018 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
08/03/2018 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
07/03/2018 |
9.83
|
1,400 | 10.63 | 10.63 | 9.83 | 0 | 0 | 0 | |
06/03/2018 |
10.63
|
11,810 | 10.75 | 10.75 | 9.83 | 0 | 0 | 0 | |
05/03/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
02/03/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
01/03/2018 |
10.75
|
1,400 | 10.39 | 10.75 | 9.40 | 0 | 1,300 | -0.0 | |
28/02/2018 |
10.39
|
18,510 | 10.75 | 10.75 | 9.96 | 0 | 0 | 0 | |
27/02/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
26/02/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
23/02/2018 |
10.75
|
100 | 11.00 | 11.00 | 10.75 | 0 | 0 | 0 | |
22/02/2018 |
11.00
|
900 | 11.06 | 11.06 | 11.00 | 0 | 0 | 0 | |
21/02/2018: Cổ tức tiền mặt tỉ lệ: 11% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8.5 (Volume + 8.50%, Ratio=0.09) | |||||||||
21/02/2018 |
11.06
|
100 | 10.14 | 11.06 | 11.06 | 0 | 0 | 0 | |
13/02/2018 |
10.14
|
1,800 | 10.14 | 10.14 | 10.09 | 0 | 0 | 0 | |
12/02/2018 |
10.14
|
2,100 | 9.61 | 10.25 | 9.66 | 0 | 0 | 0 | |
09/02/2018 |
9.61
|
1,200 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
08/02/2018 |
9.61
|
9,500 | 9.61 | 9.87 | 9.61 | 0 | 0 | 0 | |
07/02/2018 |
9.61
|
9,800 | 9.61 | 9.87 | 9.61 | 0 | 0 | 0 | |
06/02/2018 |
9.61
|
6,100 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
05/02/2018 |
9.61
|
9,300 | 9.93 | 9.93 | 9.61 | 0 | 200 | -0.0 | |
02/02/2018 |
9.93
|
17,000 | 9.93 | 10.03 | 9.93 | 0 | 0 | 0 | |
01/02/2018 |
9.93
|
4,300 | 9.82 | 9.98 | 9.82 | 0 | 0 | 0 | |
31/01/2018 |
9.82
|
7,788 | 9.82 | 9.98 | 9.82 | 0 | 0 | 0 | |
30/01/2018 |
9.82
|
6,400 | 9.93 | 9.98 | 9.82 | 0 | 0 | 0 | |
29/01/2018 |
9.93
|
15,600 | 9.93 | 10.03 | 9.93 | 0 | 0 | 0 | |
26/01/2018 |
9.93
|
22,700 | 9.61 | 10.14 | 9.66 | 0 | 0 | 0 | |
25/01/2018 |
9.61
|
5,200 | 9.18 | 9.61 | 9.34 | 0 | 0 | 0 | |
24/01/2018 |
9.18
|
6,300 | 9.07 | 9.18 | 9.07 | 0 | 0 | 0 | |
23/01/2018 |
9.07
|
37,700 | 8.80 | 9.07 | 8.75 | 0 | 0 | 0 | |
22/01/2018 |
8.80
|
19,600 | 8.75 | 8.80 | 8.11 | 0 | 0 | 0 | |
19/01/2018 |
8.75
|
16,849 | 8.22 | 8.75 | 8.27 | 0 | 0 | 0 | |
18/01/2018 |
8.22
|
12,000 | 8.22 | 8.22 | 7.90 | 0 | 0 | 0 | |
17/01/2018 |
8.22
|
1,000 | 8.16 | 8.22 | 8.22 | 0 | 0 | 0 | |
16/01/2018 |
8.16
|
9,000 | 8.16 | 8.22 | 8.16 | 0 | 0 | 0 | |
15/01/2018 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
12/01/2018 |
8.16
|
3,000 | 8.11 | 8.16 | 8.16 | 0 | 0 | 0 | |
11/01/2018 |
8.11
|
27,200 | 8.11 | 8.22 | 8.06 | 0 | 0 | 0 | |
10/01/2018 |
8.11
|
10,300 | 8.00 | 8.38 | 8.06 | 0 | 0 | 0 | |
09/01/2018 |
8.00
|
13,928 | 7.90 | 8.22 | 7.36 | 0 | 0 | 0 | |
08/01/2018 |
7.90
|
6,523 | 8.11 | 8.11 | 7.90 | 0 | 0 | 0 | |
05/01/2018 |
8.11
|
3,600 | 7.95 | 8.11 | 8.06 | 0 | 0 | 0 | |
04/01/2018 |
7.95
|
6,200 | 7.90 | 8.00 | 7.95 | 0 | 0 | 0 | |
03/01/2018 |
7.90
|
11,200 | 8.00 | 8.00 | 7.90 | 0 | 0 | 0 | |
02/01/2018 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
29/12/2017 |
8.00
|
5,300 | 7.74 | 8.00 | 7.95 | 3,300 | 0 | 0.0 | |
28/12/2017 |
7.74
|
12,164 | 7.95 | 7.95 | 7.26 | 0 | 0 | 0 | |
27/12/2017 |
7.95
|
4,700 | 8.00 | 8.00 | 7.95 | 0 | 0 | 0 | |
26/12/2017 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
25/12/2017 |
8.00
|
1,500 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
22/12/2017 |
8.00
|
7,400 | 8.00 | 8.00 | 7.58 | 1,000 | 0 | 0.0 | |
21/12/2017 |
8.00
|
4,900 | 7.74 | 8.00 | 7.74 | 0 | 0 | 0 | |
20/12/2017 |
7.74
|
400 | 7.74 | 7.74 | 7.74 | 0 | 300 | -0.0 | |
19/12/2017 |
7.74
|
28 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
18/12/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
15/12/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
14/12/2017 |
7.74
|
4,400 | 7.95 | 7.95 | 7.74 | 0 | 0 | 0 | |
13/12/2017 |
7.95
|
2,000 | 7.31 | 7.95 | 7.84 | 0 | 0 | 0 | |
12/12/2017 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
11/12/2017 |
7.31
|
4,100 | 7.84 | 7.84 | 7.31 | 0 | 0 | 0 | |
08/12/2017 |
7.84
|
2,645 | 8.00 | 8.00 | 7.84 | 0 | 0 | 0 | |
07/12/2017 |
8.00
|
1,400 | 7.84 | 8.00 | 7.95 | 0 | 0 | 0 | |
06/12/2017 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
05/12/2017 |
7.84
|
18,000 | 7.26 | 7.84 | 7.31 | 0 | 0 | 0 | |
04/12/2017 |
7.26
|
800 | 7.20 | 7.26 | 7.26 | 0 | 0 | 0 | |
01/12/2017 |
7.20
|
1,600 | 7.20 | 7.20 | 7.20 | 500 | 0 | 0.0 | |
30/11/2017 |
7.20
|
1,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |