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) |
4.50 | 31.03% | 200 | 0 | 0 |
14.50
19
19
|
2 tháng
(2024-07-22) |
-4.60 | -19.49% | 300 | 0 | 0 |
14.50
23.60
19
|
3 tháng
(2024-06-21) |
-4.60 | -19.49% | 300 | 0 | 0 |
14.50
23.60
19
|
6 tháng
(2024-04-09) |
0.37 | 1.99% | 1,200 | 0 | 0 |
14.50
23.60
19
|
12 tháng
(2023-09-27) |
2.85 | 17.68% | 15,900 | 0 | 0 |
14.50
23.60
19
|
24 tháng
(2022-09-30) |
2.90 | 18.02% | 162,518 | -18,200 | -0.4 |
12.44
24.36
19
|
36 tháng
(2021-10-05) |
5.70 | 42.90% | 458,034 | 12,000 | 0.1 |
10.10
24.36
19
|
60 tháng
(2019-10-16) |
9.02 | 90.43% | 617,855 | 3,400 | 0.0 |
8.53
24.36
19
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/07/2020 |
16.27
|
0 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 | |
24/07/2020 |
16.27
|
0 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 | |
23/07/2020 |
16.27
|
100 | 14.28 | 16.27 | 16.27 | 0 | 0 | 0 | |
22/07/2020 |
14.28
|
100 | 16.75 | 16.75 | 14.28 | 0 | 0 | 0 | |
21/07/2020 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
20/07/2020 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
17/07/2020 |
16.75
|
100 | 14.68 | 16.75 | 16.75 | 0 | 0 | 0 | |
16/07/2020 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
15/07/2020 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
14/07/2020 |
14.68
|
100 | 12.84 | 14.68 | 14.68 | 0 | 0 | 0 | |
13/07/2020 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
10/07/2020 |
12.84
|
100 | 11.25 | 12.84 | 12.84 | 0 | 0 | 0 | |
09/07/2020 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
08/07/2020 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
07/07/2020 |
11.25
|
100 | 10.05 | 11.25 | 11.25 | 0 | 0 | 0 | |
06/07/2020 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
03/07/2020 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
02/07/2020 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
01/07/2020 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
30/06/2020 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
29/06/2020 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
26/06/2020 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
25/06/2020 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
24/06/2020 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
23/06/2020 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
22/06/2020 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
19/06/2020 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
18/06/2020: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
18/06/2020 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
17/06/2020 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
16/06/2020 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
15/06/2020 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
12/06/2020 |
10.05
|
0 | 9.25 | 10.05 | 10.05 | 0 | 0 | 0 | |
11/06/2020 |
9.25
|
1,000 | 10.12 | 10.12 | 9.25 | 0 | 0 | 0 | |
10/06/2020 |
10.12
|
700 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
09/06/2020 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
08/06/2020 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
05/06/2020 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
04/06/2020 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
03/06/2020 |
10.12
|
300 | 10.05 | 10.12 | 10.12 | 0 | 0 | 0 | |
02/06/2020 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
01/06/2020 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
29/05/2020 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
28/05/2020 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
27/05/2020 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
26/05/2020 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
25/05/2020 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
22/05/2020 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
21/05/2020 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
20/05/2020 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
19/05/2020 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
18/05/2020 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
15/05/2020 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
14/05/2020 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
13/05/2020 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
12/05/2020 |
10.05
|
100 | 9.10 | 10.05 | 10.05 | 0 | 0 | 0 | |
11/05/2020 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
08/05/2020 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
07/05/2020 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
06/05/2020 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
05/05/2020 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
04/05/2020 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
29/04/2020 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
28/04/2020 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
27/04/2020 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
24/04/2020 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
23/04/2020 |
9.10
|
200 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
22/04/2020 |
9.10
|
500 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
21/04/2020 |
9.10
|
800 | 8.81 | 9.10 | 9.10 | 0 | 0 | 0 | |
20/04/2020 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
17/04/2020 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
16/04/2020 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
15/04/2020 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
14/04/2020 |
8.81
|
600 | 9.83 | 9.83 | 8.81 | 0 | 0 | 0 | |
13/04/2020 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
10/04/2020 |
9.83
|
1,200 | 11.51 | 11.51 | 9.83 | 0 | 0 | 0 | |
09/04/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
08/04/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
07/04/2020 |
11.51
|
100 | 10.20 | 11.51 | 11.51 | 0 | 0 | 0 | |
06/04/2020 |
10.20
|
2,250 | 10.63 | 10.63 | 10.20 | 0 | 0 | 0 | |
03/04/2020 |
10.63
|
120 | 10.49 | 10.63 | 10.63 | 0 | 0 | 0 | |
01/04/2020 |
10.49
|
780 | 10.49 | 11.58 | 10.49 | 0 | 0 | 0 | |
31/03/2020 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
30/03/2020 |
10.49
|
200 | 12.31 | 12.31 | 10.49 | 0 | 0 | 0 | |
27/03/2020 |
12.31
|
100 | 11.22 | 12.31 | 12.31 | 0 | 0 | 0 | |
26/03/2020 |
11.22
|
100 | 12.24 | 12.24 | 11.22 | 0 | 0 | 0 | |
25/03/2020 |
12.24
|
2,400 | 11.29 | 12.31 | 9.61 | 0 | 0 | 0 | |
24/03/2020 |
11.29
|
100 | 10.12 | 11.29 | 11.29 | 0 | 0 | 0 | |
23/03/2020 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
20/03/2020 |
10.12
|
100 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
19/03/2020 |
10.12
|
3,600 | 11.00 | 12.31 | 9.40 | 0 | 0 | 0 | |
18/03/2020 |
11.00
|
100 | 10.71 | 11.00 | 11.00 | 0 | 0 | 0 | |
17/03/2020 |
10.71
|
2,100 | 11.94 | 11.94 | 8.81 | 0 | 0 | 0 | |
16/03/2020 |
11.94
|
2,300 | 11.07 | 12.02 | 9.10 | 0 | 0 | 0 | |
13/03/2020 |
11.07
|
700 | 10.12 | 11.43 | 8.74 | 0 | 0 | 0 | |
12/03/2020 |
10.12
|
510 | 8.81 | 10.12 | 10.05 | 0 | 0 | 0 | |
11/03/2020 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
10/03/2020 |
8.81
|
1,000 | 10.05 | 10.05 | 8.81 | 0 | 0 | 0 | |
09/03/2020 |
10.05
|
1,900 | 11.73 | 11.73 | 10.05 | 0 | 0 | 0 | |
06/03/2020 |
11.73
|
100 | 14.64 | 14.64 | 11.73 | 0 | 0 | 0 | |
05/03/2020 |
14.64
|
400 | 12.96 | 14.64 | 11.07 | 0 | 0 | 0 |