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) |
3.90 | 9.11% | 2,500 | 0 | 0 |
42
47.10
47.10
|
2 tháng
(2024-07-22) |
2.70 | 6.14% | 3,100 | 0 | 0 |
42
47.10
47.10
|
3 tháng
(2024-06-21) |
-7.40 | -13.68% | 8,300 | -800 | -0.0 |
42
55
47.10
|
6 tháng
(2024-03-25) |
-8.34 | -15.15% | 26,788 | -800 | -0.0 |
42
62.48
47.10
|
12 tháng
(2023-09-25) |
4.20 | 9.87% | 62,753 | -1,000 | -0.0 |
38.83
68.63
47.10
|
24 tháng
(2022-09-30) |
6.77 | 16.96% | 99,354 | -1,400 | -0.0 |
7.72
68.63
47.10
|
36 tháng
(2021-10-05) |
15.14 | 47.99% | 140,525 | -100 | 0.0 |
7.72
68.63
47.10
|
60 tháng
(2019-10-16) |
28.20 | 152.40% | 208,944 | 1,700 | 0.1 |
7.72
68.63
47.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2020 |
20.31
|
0 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 | |
16/09/2020 |
20.31
|
0 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 | |
15/09/2020 |
20.31
|
0 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 | |
14/09/2020 |
20.31
|
0 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 | |
11/09/2020 |
20.31
|
0 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 | |
10/09/2020 |
20.31
|
100 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 | |
09/09/2020 |
20.00
|
3,100 | 20.38 | 20.77 | 20.00 | 500 | 0 | 0.0 | |
08/09/2020 |
20.00
|
0 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
07/09/2020 |
20.00
|
0 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
04/09/2020 |
20.00
|
200 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
03/09/2020 |
20.00
|
1,000 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
01/09/2020 |
20.77
|
0 | 20.77 | 20.77 | 20.77 | 0 | 0 | 0 | |
31/08/2020 |
20.77
|
0 | 20.77 | 20.77 | 20.77 | 0 | 0 | 0 | |
28/08/2020 |
20.77
|
800 | 20.77 | 20.77 | 20.77 | 0 | 0 | 0 | |
27/08/2020 |
20.00
|
0 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
26/08/2020 |
20.00
|
0 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
25/08/2020 |
20.00
|
0 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
24/08/2020 |
20.00
|
0 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
21/08/2020 |
20.00
|
0 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
20/08/2020 |
20.00
|
0 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
19/08/2020 |
20.00
|
0 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
18/08/2020 |
20.00
|
100 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
17/08/2020 |
20.00
|
0 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
14/08/2020 |
20.00
|
0 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
13/08/2020 |
20.00
|
0 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
12/08/2020 |
20.00
|
0 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
11/08/2020 |
20.00
|
0 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
10/08/2020 |
20.00
|
200 | 20.00 | 20.00 | 20.00 | 0 | 200 | -0.0 | |
07/08/2020 |
20.00
|
0 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
06/08/2020 |
20.00
|
0 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
05/08/2020 |
20.00
|
0 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
04/08/2020 |
20.00
|
0 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
03/08/2020 |
20.00
|
100 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
31/07/2020 |
19.23
|
0 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 | |
30/07/2020 |
19.23
|
0 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 | |
29/07/2020 |
19.23
|
0 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 | |
28/07/2020 |
19.23
|
200 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 | |
27/07/2020 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 | |
24/07/2020 |
18.46
|
500 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 | |
23/07/2020 |
19.23
|
0 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 | |
22/07/2020 |
19.23
|
0 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 | |
21/07/2020 |
19.23
|
0 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 | |
20/07/2020 |
19.23
|
0 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 | |
17/07/2020 |
19.23
|
0 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 | |
16/07/2020 |
19.23
|
0 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 | |
15/07/2020 |
19.23
|
0 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 | |
14/07/2020 |
19.23
|
0 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 | |
13/07/2020 |
19.23
|
0 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 | |
10/07/2020 |
19.23
|
0 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 | |
09/07/2020 |
19.23
|
0 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 | |
08/07/2020 |
19.23
|
100 | 19.23 | 19.23 | 19.23 | 100 | 0 | 0.0 | |
07/07/2020 |
19.23
|
0 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 | |
06/07/2020 |
19.23
|
0 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 | |
03/07/2020 |
19.23
|
0 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 | |
02/07/2020 |
19.23
|
0 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 | |
01/07/2020 |
19.23
|
0 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 | |
30/06/2020 |
19.23
|
0 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 | |
29/06/2020 |
19.23
|
0 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 | |
26/06/2020 |
19.23
|
0 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 | |
25/06/2020 |
19.23
|
0 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 | |
24/06/2020 |
19.23
|
400 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 | |
23/06/2020 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
22/06/2020 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
19/06/2020 |
17.54
|
1,000 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
18/06/2020 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
17/06/2020 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
16/06/2020 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
15/06/2020 |
17.54
|
900 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
12/06/2020 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
11/06/2020 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
10/06/2020 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
09/06/2020: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
09/06/2020 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
08/06/2020 |
17.54
|
100 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
05/06/2020 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
04/06/2020 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
03/06/2020 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
02/06/2020 |
17.54
|
500 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
01/06/2020 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
29/05/2020 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
28/05/2020 |
17.17
|
1,400 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
27/05/2020 |
16.81
|
0 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 | |
26/05/2020 |
16.81
|
0 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 | |
25/05/2020 |
16.81
|
0 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 | |
22/05/2020 |
16.81
|
0 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 | |
21/05/2020 |
16.81
|
0 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 | |
20/05/2020 |
16.81
|
0 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 | |
19/05/2020 |
16.81
|
1,000 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 | |
18/05/2020 |
17.54
|
900 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
15/05/2020 |
19.00
|
0 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 | |
14/05/2020 |
19.00
|
0 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 | |
13/05/2020 |
19.00
|
0 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 | |
12/05/2020 |
19.00
|
0 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 | |
11/05/2020 |
19.00
|
0 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 | |
08/05/2020 |
19.00
|
0 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 | |
07/05/2020 |
19.00
|
0 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 | |
06/05/2020 |
19.00
|
100 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 | |
05/05/2020 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
04/05/2020 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
29/04/2020 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
28/04/2020 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 |