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) |
-0.20 | -1.60% | 100 | 0 | 0 |
12.30
12.50
12.30
|
2 tháng
(2024-07-22) |
1 | 8.85% | 500 | 0 | 0 |
11.30
12.50
12.30
|
3 tháng
(2024-06-21) |
-0.30 | -2.38% | 21,000 | 0 | 0 |
10.10
14.40
12.30
|
6 tháng
(2024-03-25) |
2.30 | 23% | 22,293 | 0 | 0 |
10
14.40
12.30
|
12 tháng
(2023-09-25) |
1.70 | 16.04% | 69,830 | 0 | 0 |
8.50
14.40
12.30
|
24 tháng
(2022-09-30) |
-1.20 | -8.89% | 3,700,369 | 0 | 0 |
7.50
23.80
12.30
|
36 tháng
(2021-10-05) |
-15.90 | -56.38% | 4,095,845 | 0 | 0 |
7.50
40
12.30
|
60 tháng
(2019-10-16) |
-7.63 | -38.28% | 4,164,822 | 30 | 0.0 |
7.50
40
12.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2020 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
24/04/2020 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
23/04/2020 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
22/04/2020 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
21/04/2020 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
20/04/2020 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
17/04/2020 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
16/04/2020 |
21.20
|
200 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
15/04/2020 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
14/04/2020 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
13/04/2020 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
10/04/2020 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
09/04/2020 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
08/04/2020 |
21.20
|
100 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
07/04/2020 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
06/04/2020 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
03/04/2020 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
01/04/2020 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
31/03/2020 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
30/03/2020 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
27/03/2020 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
26/03/2020 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
25/03/2020 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
24/03/2020 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
23/03/2020 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
20/03/2020 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
19/03/2020 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
18/03/2020 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
17/03/2020 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
16/03/2020 |
16.09
|
100 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
13/03/2020 |
18.89
|
0 | 18.89 | 18.89 | 18.89 | 0 | 0 | 0 | |
12/03/2020 |
18.89
|
0 | 18.89 | 18.89 | 18.89 | 0 | 0 | 0 | |
11/03/2020 |
18.89
|
0 | 18.89 | 18.89 | 18.89 | 0 | 0 | 0 | |
10/03/2020 |
18.89
|
0 | 18.89 | 18.89 | 18.89 | 0 | 0 | 0 | |
09/03/2020 |
18.89
|
0 | 18.89 | 18.89 | 18.89 | 0 | 0 | 0 | |
06/03/2020 |
18.89
|
1 | 18.89 | 18.89 | 18.89 | 0 | 0 | 0 | |
05/03/2020 |
18.89
|
0 | 18.89 | 18.89 | 18.89 | 0 | 0 | 0 | |
04/03/2020 |
18.89
|
100 | 18.89 | 18.89 | 18.89 | 0 | 0 | 0 | |
03/03/2020 |
22.16
|
0 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 | |
02/03/2020 |
22.16
|
0 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 | |
28/02/2020 |
22.16
|
0 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 | |
27/02/2020 |
22.16
|
0 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 | |
26/02/2020 |
22.16
|
0 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 | |
25/02/2020 |
22.16
|
0 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 | |
24/02/2020 |
22.16
|
0 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 | |
21/02/2020 |
22.16
|
0 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 | |
20/02/2020 |
22.16
|
39 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 | |
19/02/2020 |
22.16
|
310 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 | |
18/02/2020 |
25.05
|
10 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
17/02/2020 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
14/02/2020 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
13/02/2020 |
25.05
|
5 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
12/02/2020 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
11/02/2020 |
25.05
|
100 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
10/02/2020 |
22.16
|
100 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 | |
07/02/2020 |
19.27
|
0 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 | |
06/02/2020 |
19.27
|
0 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 | |
05/02/2020 |
19.27
|
0 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 | |
04/02/2020 |
19.27
|
0 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 | |
03/02/2020 |
19.27
|
0 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 | |
31/01/2020 |
19.27
|
0 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 | |
30/01/2020 |
19.27
|
0 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 | |
22/01/2020 |
19.27
|
0 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 | |
21/01/2020 |
19.27
|
0 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 | |
20/01/2020 |
19.27
|
0 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 | |
17/01/2020 |
19.27
|
0 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 | |
16/01/2020 |
19.27
|
0 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 | |
15/01/2020 |
19.27
|
264 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 | |
14/01/2020 |
17.83
|
0 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
13/01/2020 |
20.43
|
200 | 15.23 | 20.43 | 15.23 | 0 | 0 | 0 | |
10/01/2020 |
17.83
|
0 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
09/01/2020 |
17.83
|
0 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
08/01/2020 |
17.83
|
110 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
07/01/2020 |
19.66
|
100 | 19.66 | 19.66 | 19.66 | 0 | 0 | 0 | |
06/01/2020 |
23.13
|
500 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 | |
03/01/2020 |
30.16
|
300 | 25.73 | 30.16 | 25.73 | 0 | 0 | 0 | |
02/01/2020 |
30.16
|
100 | 30.16 | 30.16 | 30.16 | 0 | 0 | 0 | |
31/12/2019 |
35.46
|
1,200 | 35.46 | 35.46 | 35.46 | 0 | 0 | 0 | |
30/12/2019 |
35.65
|
0 | 35.65 | 35.65 | 35.65 | 0 | 0 | 0 | |
27/12/2019 |
35.65
|
0 | 35.65 | 35.65 | 35.65 | 0 | 0 | 0 | |
26/12/2019 |
35.65
|
0 | 35.65 | 35.65 | 35.65 | 0 | 0 | 0 | |
25/12/2019 |
35.65
|
0 | 35.65 | 35.65 | 35.65 | 0 | 0 | 0 | |
24/12/2019 |
35.65
|
0 | 35.65 | 35.65 | 35.65 | 0 | 0 | 0 | |
23/12/2019 |
35.65
|
0 | 35.65 | 35.65 | 35.65 | 0 | 0 | 0 | |
20/12/2019 |
35.65
|
0 | 35.65 | 35.65 | 35.65 | 0 | 0 | 0 | |
19/12/2019 |
35.65
|
0 | 35.65 | 35.65 | 35.65 | 0 | 0 | 0 | |
18/12/2019 |
35.65
|
1 | 35.65 | 35.65 | 35.65 | 0 | 0 | 0 | |
17/12/2019 |
35.65
|
100 | 35.65 | 35.65 | 35.65 | 0 | 0 | 0 | |
16/12/2019 |
33.73
|
0 | 33.73 | 33.73 | 33.73 | 0 | 0 | 0 | |
13/12/2019 |
33.73
|
0 | 33.73 | 33.73 | 33.73 | 0 | 0 | 0 | |
12/12/2019 |
33.73
|
100 | 33.73 | 33.73 | 33.73 | 0 | 0 | 0 | |
11/12/2019 |
31.80
|
100 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 | |
10/12/2019 |
31.80
|
2 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 | |
09/12/2019: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
09/12/2019 |
31.80
|
100 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 | |
06/12/2019 |
31.32
|
100 | 31.32 | 31.32 | 31.32 | 0 | 0 | 0 | |
05/12/2019 |
31.32
|
6,400 | 27.52 | 31.60 | 27.52 | 0 | 0 | 0 | |
04/12/2019 |
27.52
|
0 | 27.52 | 27.52 | 27.52 | 0 | 0 | 0 | |
03/12/2019 |
27.52
|
100 | 27.52 | 27.52 | 27.52 | 0 | 0 | 0 | |
02/12/2019 |
27.33
|
0 | 27.33 | 27.33 | 27.33 | 0 | 0 | 0 | |
29/11/2019 |
27.52
|
200 | 27.05 | 27.52 | 27.05 | 0 | 0 | 0 |