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 | 0% | 0 | 0 | 0 |
18
18
18
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
18
18
18
|
3 tháng
(2024-06-21) |
0 | 0% | 2,000 | 0 | 0 |
18
18
18
|
6 tháng
(2024-03-25) |
-2 | -10% | 4,300 | 0 | 0 |
17
20
18
|
12 tháng
(2023-09-25) |
-2.40 | -11.76% | 64,301 | 0 | 0 |
17
20.40
18
|
24 tháng
(2022-09-30) |
-4.63 | -20.45% | 66,337 | -200 | -0.0 |
17
23.55
18
|
36 tháng
(2021-10-05) |
2.06 | 12.93% | 69,589 | -200 | -0.0 |
15.94
23.55
18
|
60 tháng
(2019-10-16) |
5.05 | 38.98% | 121,938 | -200 | -0.0 |
12.95
31.81
18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2021 |
15.59
|
0 | 15.59 | 15.59 | 15.59 | 0 | 0 | 0 | |
05/02/2021 |
15.59
|
2,100 | 15.59 | 15.59 | 15.59 | 0 | 0 | 0 | |
04/02/2021 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
03/02/2021 |
16.03
|
300 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
02/02/2021 |
16.03
|
1,700 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
01/02/2021 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
29/01/2021 |
16.12
|
8,500 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
28/01/2021 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
27/01/2021 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
26/01/2021 |
16.12
|
6,500 | 16.21 | 16.21 | 16.12 | 0 | 0 | 0 | |
25/01/2021 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
22/01/2021 |
15.94
|
2,000 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
21/01/2021 |
16.38
|
3,100 | 15.94 | 16.38 | 15.94 | 0 | 0 | 0 | |
20/01/2021 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
19/01/2021 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
18/01/2021 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
15/01/2021 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
14/01/2021 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
13/01/2021 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
12/01/2021 |
15.94
|
30 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
11/01/2021: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
11/01/2021 |
15.94
|
1,000 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
08/01/2021 |
15.50
|
1,500 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
07/01/2021 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
06/01/2021 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
05/01/2021 |
16.31
|
100 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
04/01/2021 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
31/12/2020 |
15.50
|
1,833 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
30/12/2020 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
29/12/2020 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
28/12/2020 |
15.09
|
1,100 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
25/12/2020 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
24/12/2020 |
15.09
|
100 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
23/12/2020 |
15.09
|
200 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
22/12/2020 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
21/12/2020 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
18/12/2020 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
17/12/2020 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
16/12/2020 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
15/12/2020 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
14/12/2020 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
11/12/2020 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
10/12/2020 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
09/12/2020 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
08/12/2020 |
15.42
|
2,030 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
07/12/2020 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
04/12/2020 |
14.27
|
2,000 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
03/12/2020 |
13.62
|
14 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
02/12/2020 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
01/12/2020 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
30/11/2020 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
27/11/2020 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
26/11/2020 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
25/11/2020 |
13.62
|
40 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
24/11/2020 |
13.62
|
1 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
23/11/2020 |
13.62
|
1,000 | 13.46 | 13.62 | 13.62 | 0 | 0 | 0 | |
20/11/2020 |
13.46
|
0 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 | |
19/11/2020 |
13.46
|
0 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 | |
18/11/2020 |
13.46
|
0 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 | |
17/11/2020 |
13.46
|
100 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 | |
16/11/2020 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
13/11/2020 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
12/11/2020 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
11/11/2020 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
10/11/2020 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
09/11/2020 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
06/11/2020 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
05/11/2020 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
04/11/2020 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
03/11/2020 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
02/11/2020 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
30/10/2020 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
29/10/2020 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
28/10/2020 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
27/10/2020 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
26/10/2020 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
23/10/2020 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
22/10/2020 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
21/10/2020 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
20/10/2020 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
19/10/2020 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
16/10/2020 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
15/10/2020 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
14/10/2020 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
13/10/2020 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
12/10/2020 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
09/10/2020 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
08/10/2020 |
14.27
|
2,000 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
07/10/2020 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
06/10/2020 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
05/10/2020 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
02/10/2020 |
14.68
|
2,000 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
01/10/2020 |
15.09
|
3,000 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
30/09/2020 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
29/09/2020 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
28/09/2020 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
25/09/2020 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
24/09/2020 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
23/09/2020 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
22/09/2020 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
21/09/2020 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 |