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% | 4,800 | 2,300 | 0.1 |
27.50
31.50
29.50
|
2 tháng
(2024-07-22) |
0.50 | 1.72% | 9,400 | 2,600 | 0.1 |
27.50
32
29.50
|
3 tháng
(2024-06-21) |
-0.50 | -1.67% | 21,400 | 2,400 | 0.1 |
27.50
32
29.50
|
6 tháng
(2024-03-25) |
1.30 | 4.61% | 33,500 | -600 | -0.0 |
27.50
32
29.50
|
12 tháng
(2023-09-25) |
0.01 | 0.03% | 111,100 | -11,900 | -0.4 |
23.69
32
29.50
|
24 tháng
(2022-09-30) |
9.11 | 44.67% | 206,462 | -17,300 | -0.5 |
16.27
32
29.50
|
36 tháng
(2021-10-05) |
11.18 | 61.01% | 284,817 | -43,830 | -1.7 |
15.77
32
29.50
|
60 tháng
(2019-10-16) |
19.11 | 183.85% | 515,440 | -41,530 | -1.7 |
7.03
32
29.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
17/09/2020 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
16/09/2020 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
15/09/2020 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
14/09/2020 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
11/09/2020 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
10/09/2020 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
09/09/2020 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
08/09/2020 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
07/09/2020 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
04/09/2020 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
03/09/2020 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
01/09/2020 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
31/08/2020 |
11.78
|
1 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
28/08/2020 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
27/08/2020 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
26/08/2020 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
25/08/2020 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
24/08/2020 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
21/08/2020 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
20/08/2020 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
19/08/2020 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
18/08/2020 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
17/08/2020 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
14/08/2020 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
13/08/2020 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
12/08/2020 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
11/08/2020 |
11.78
|
100 | 11.78 | 11.78 | 11.78 | 100 | 0 | 0.0 | |
10/08/2020 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
07/08/2020 |
11.78
|
100 | 12.57 | 12.57 | 11.78 | 100 | 0 | 0.0 | |
06/08/2020 |
12.57
|
100 | 11.51 | 12.57 | 12.57 | 0 | 0 | 0 | |
05/08/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
04/08/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
03/08/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
31/07/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
30/07/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
29/07/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
28/07/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
27/07/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
24/07/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
23/07/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
22/07/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
21/07/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
20/07/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
17/07/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
16/07/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
15/07/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
14/07/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
13/07/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
10/07/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
09/07/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
08/07/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
07/07/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
06/07/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
03/07/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
02/07/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
01/07/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
30/06/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
29/06/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
26/06/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
25/06/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
24/06/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
23/06/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
22/06/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
19/06/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
18/06/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
17/06/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
16/06/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
15/06/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
12/06/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
11/06/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
10/06/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
09/06/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
08/06/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
05/06/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
04/06/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
03/06/2020 |
11.51
|
57 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
02/06/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
01/06/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
29/05/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
28/05/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
27/05/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
26/05/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
25/05/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
22/05/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
21/05/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
20/05/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
19/05/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
18/05/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
15/05/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
14/05/2020: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
14/05/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
13/05/2020 |
11.51
|
7 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
12/05/2020 |
11.51
|
100 | 10.58 | 11.51 | 11.51 | 0 | 0 | 0 | |
11/05/2020 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
08/05/2020 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
07/05/2020 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
06/05/2020 |
10.58
|
100 | 10.02 | 10.58 | 10.58 | 0 | 0 | 0 | |
05/05/2020 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
04/05/2020 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
29/04/2020 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 |