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) |
-0.60 | -2.44% | 53,600 | 0 | 0 |
23.60
26.40
24.50
|
2 tháng
(2024-07-22) |
-1 | -4% | 64,900 | 0 | 0 |
23.60
26.40
24.50
|
3 tháng
(2024-06-21) |
-0.50 | -2.04% | 83,500 | 0 | 0 |
23.60
26.40
24.50
|
6 tháng
(2024-03-29) |
-1 | -4% | 171,200 | 0 | 0 |
23
26.50
24.50
|
12 tháng
(2023-09-25) |
-1.60 | -6.25% | 301,300 | 0 | 0 |
22.30
26.70
24.50
|
24 tháng
(2022-09-30) |
0.42 | 1.78% | 468,126 | 300 | 0.0 |
18.59
28.48
24.50
|
36 tháng
(2021-10-05) |
-0.42 | -1.73% | 683,226 | 300 | 0.0 |
18.59
32.62
24.50
|
60 tháng
(2019-10-16) |
13.25 | 123.35% | 921,726 | 9,200 | 0.2 |
7.76
32.62
24.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/11/2020 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 | |
30/10/2020 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 | |
29/10/2020 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 | |
28/10/2020 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 | |
27/10/2020 |
12.53
|
0 | 12.68 | 12.53 | 12.53 | 0 | 0 | 0 | |
26/10/2020 |
12.68
|
1,100 | 12.68 | 12.68 | 10.85 | 0 | 0 | 0 | |
23/10/2020 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
22/10/2020 |
12.68
|
100 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
21/10/2020 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
20/10/2020 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
19/10/2020 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
16/10/2020 |
12.68
|
2,000 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
15/10/2020 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
14/10/2020 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
13/10/2020 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
12/10/2020 |
12.68
|
1,000 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
09/10/2020 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
08/10/2020 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
07/10/2020 |
12.68
|
1,000 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
06/10/2020 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
05/10/2020 |
12.68
|
1,000 | 13.22 | 13.22 | 12.68 | 0 | 0 | 0 | |
02/10/2020 |
13.22
|
0 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
01/10/2020 |
13.22
|
0 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
30/09/2020 |
13.22
|
0 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
29/09/2020 |
13.22
|
0 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
28/09/2020 |
13.22
|
0 | 13.29 | 13.22 | 13.22 | 0 | 0 | 0 | |
25/09/2020 |
13.29
|
900 | 12.61 | 13.37 | 13.14 | 0 | 0 | 0 | |
24/09/2020 |
12.61
|
0 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 | |
23/09/2020 |
12.61
|
0 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 | |
22/09/2020 |
12.61
|
0 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 | |
21/09/2020 |
12.61
|
0 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 | |
18/09/2020 |
12.61
|
0 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 | |
17/09/2020 |
12.61
|
0 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 | |
16/09/2020 |
12.61
|
0 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 | |
15/09/2020 |
12.61
|
400 | 12.22 | 12.61 | 12.61 | 0 | 0 | 0 | |
14/09/2020 |
12.22
|
1,000 | 11.61 | 12.22 | 12.22 | 0 | 0 | 0 | |
11/09/2020 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
10/09/2020 |
11.61
|
0 | 12.22 | 11.61 | 11.61 | 0 | 0 | 0 | |
09/09/2020 |
12.22
|
5,200 | 13.14 | 13.14 | 11.23 | 0 | 0 | 0 | |
08/09/2020 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
07/09/2020 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
04/09/2020 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
03/09/2020 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
01/09/2020 |
13.14
|
100 | 12.07 | 13.14 | 13.14 | 0 | 0 | 0 | |
31/08/2020 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
28/08/2020 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
27/08/2020 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
26/08/2020 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
25/08/2020 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
24/08/2020 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
21/08/2020 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
20/08/2020 |
12.07
|
100 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
19/08/2020 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
18/08/2020 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
17/08/2020 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
14/08/2020: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
14/08/2020 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
13/08/2020 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
12/08/2020 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
11/08/2020 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
10/08/2020 |
12.07
|
100 | 11.73 | 12.07 | 12.07 | 0 | 0 | 0 | |
07/08/2020 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
06/08/2020 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
05/08/2020 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
04/08/2020 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
03/08/2020 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
31/07/2020 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
30/07/2020 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
29/07/2020 |
11.73
|
100 | 13.11 | 13.11 | 11.73 | 0 | 0 | 0 | |
28/07/2020 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
27/07/2020 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
24/07/2020 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
23/07/2020 |
13.11
|
400 | 11.45 | 13.11 | 13.11 | 0 | 0 | 0 | |
22/07/2020 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
21/07/2020 |
11.45
|
100 | 11.73 | 11.73 | 11.45 | 0 | 0 | 0 | |
20/07/2020 |
11.73
|
500 | 11.24 | 11.73 | 9.59 | 0 | 0 | 0 | |
17/07/2020 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
16/07/2020 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
15/07/2020 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
14/07/2020 |
11.24
|
100 | 9.80 | 11.24 | 11.24 | 0 | 0 | 0 | |
13/07/2020 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
10/07/2020 |
9.80
|
100 | 11.38 | 11.38 | 9.80 | 0 | 0 | 0 | |
09/07/2020 |
11.38
|
2,000 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
08/07/2020 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
07/07/2020 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
06/07/2020 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
03/07/2020 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
02/07/2020 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
01/07/2020 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
30/06/2020 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
29/06/2020 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
26/06/2020 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
25/06/2020 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
24/06/2020 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
23/06/2020 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
22/06/2020 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
19/06/2020 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
18/06/2020 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
17/06/2020 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
16/06/2020 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
15/06/2020 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 |