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) |
|
27/04/2020 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
24/04/2020 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
23/04/2020 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
22/04/2020 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
21/04/2020 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
20/04/2020 |
18.49
|
500 | 18.41 | 18.49 | 18.41 | 0 | 0 | 0 | |
17/04/2020 |
16.08
|
200 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 | |
16/04/2020 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
15/04/2020 |
18.49
|
100 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
14/04/2020: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
14/04/2020 |
16.08
|
400 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 | |
13/04/2020 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
10/04/2020 |
18.49
|
1,000 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
09/04/2020 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
08/04/2020 |
18.49
|
200 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
07/04/2020 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 | |
06/04/2020 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 | |
03/04/2020 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 | |
01/04/2020 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 | |
31/03/2020 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 | |
30/03/2020 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 | |
27/03/2020 |
18.85
|
300 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 | |
26/03/2020 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
25/03/2020 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
24/03/2020 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
23/03/2020 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
20/03/2020 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
19/03/2020 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
18/03/2020 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
17/03/2020 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
16/03/2020 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
13/03/2020 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
12/03/2020 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
11/03/2020 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
10/03/2020 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
09/03/2020 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
06/03/2020 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
05/03/2020 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
04/03/2020 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
03/03/2020: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
03/03/2020 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
02/03/2020 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
28/02/2020 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
27/02/2020 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
26/02/2020 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
25/02/2020 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
24/02/2020 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
21/02/2020 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
20/02/2020 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
19/02/2020 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
18/02/2020 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
17/02/2020 |
18.49
|
300 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
14/02/2020 |
18.35
|
0 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 | |
13/02/2020 |
18.35
|
0 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 | |
12/02/2020 |
18.35
|
0 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 | |
11/02/2020 |
18.35
|
0 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 | |
10/02/2020 |
18.35
|
0 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 | |
07/02/2020 |
18.35
|
0 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 | |
06/02/2020 |
18.35
|
0 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 | |
05/02/2020 |
18.35
|
0 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 | |
04/02/2020 |
18.35
|
2,000 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 | |
03/02/2020 |
18.35
|
500 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 | |
31/01/2020 |
18.35
|
0 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 | |
30/01/2020 |
18.35
|
0 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 | |
22/01/2020 |
18.35
|
500 | 18.35 | 18.35 | 18.35 | 500 | 0 | 0.0 | |
21/01/2020 |
16.00
|
0 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 | |
20/01/2020 |
16.00
|
0 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 | |
17/01/2020: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
17/01/2020 |
16.00
|
0 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 | |
16/01/2020 |
16.00
|
0 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 | |
15/01/2020 |
16.00
|
0 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 | |
14/01/2020 |
16.00
|
0 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 | |
13/01/2020 |
16.00
|
0 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 | |
10/01/2020 |
16.00
|
0 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 | |
09/01/2020 |
16.00
|
200 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 | |
08/01/2020 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
07/01/2020 |
15.37
|
1,800 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
06/01/2020 |
17.46
|
0 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 | |
03/01/2020 |
17.46
|
0 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 | |
02/01/2020 |
17.46
|
0 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 | |
31/12/2019 |
17.46
|
0 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 | |
30/12/2019 |
17.46
|
400 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 | |
27/12/2019 |
20.17
|
0 | 20.17 | 20.17 | 20.17 | 0 | 0 | 0 | |
26/12/2019 |
20.17
|
0 | 20.17 | 20.17 | 20.17 | 0 | 0 | 0 | |
25/12/2019 |
20.17
|
1,000 | 20.17 | 20.17 | 20.17 | 1,000 | 0 | 0.0 | |
24/12/2019 |
20.17
|
500 | 20.17 | 20.17 | 20.17 | 0 | 0 | 0 | |
23/12/2019 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 | |
20/12/2019 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 | |
19/12/2019 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 | |
18/12/2019 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 | |
17/12/2019 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 | |
16/12/2019 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 | |
13/12/2019 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 | |
12/12/2019 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 | |
11/12/2019 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 | |
10/12/2019 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 | |
09/12/2019 |
17.74
|
200 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 | |
06/12/2019 |
17.39
|
400 | 17.04 | 17.39 | 17.04 | 0 | 0 | 0 | |
05/12/2019 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
04/12/2019 |
18.43
|
100 | 18.43 | 18.43 | 18.43 | 0 | 100 | -0.0 | |
03/12/2019 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
02/12/2019 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
29/11/2019 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 |