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) |
-1 | -3.33% | 4,300 | -300 | -0.0 |
28
30
29
|
2 tháng
(2024-07-22) |
2.27 | 8.49% | 19,200 | 100 | 0.0 |
26.73
30
29
|
3 tháng
(2024-06-21) |
1.43 | 5.18% | 27,400 | 100 | 0.0 |
26.64
30
29
|
6 tháng
(2024-03-25) |
4.70 | 19.34% | 54,300 | 100 | 0.0 |
24.30
30
29
|
12 tháng
(2023-09-25) |
6.10 | 26.64% | 126,254 | 900 | 0.0 |
21.96
30
29
|
24 tháng
(2022-09-30) |
5.51 | 23.46% | 303,767 | -32,400 | -0.9 |
19.14
30
29
|
36 tháng
(2021-10-05) |
8.81 | 43.64% | 538,490 | -1,300 | 0.0 |
19.14
30
29
|
60 tháng
(2019-10-16) |
14.31 | 97.45% | 834,299 | 6,200 | 0.2 |
13.35
30
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/04/2020 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
27/04/2020 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
24/04/2020 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
23/04/2020 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
22/04/2020 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
21/04/2020 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
20/04/2020 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
17/04/2020 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
16/04/2020 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
15/04/2020 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
14/04/2020 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
13/04/2020 |
14.09
|
300 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
10/04/2020 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
09/04/2020 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
08/04/2020 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
07/04/2020 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
06/04/2020 |
16.31
|
27,500 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
03/04/2020 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
01/04/2020 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
31/03/2020 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
30/03/2020 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
27/03/2020 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
26/03/2020 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
25/03/2020 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
24/03/2020 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
23/03/2020 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
20/03/2020 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
19/03/2020 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
18/03/2020 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
17/03/2020 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
16/03/2020 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
13/03/2020 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
12/03/2020 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
11/03/2020 |
14.46
|
1,000 | 15.94 | 15.94 | 14.46 | 0 | 0 | 0 | |
10/03/2020 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
09/03/2020 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
06/03/2020 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
05/03/2020 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
04/03/2020 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
03/03/2020 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
02/03/2020 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
28/02/2020 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
27/02/2020 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
26/02/2020 |
15.94
|
1,600 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
25/02/2020 |
16.16
|
0 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 | |
24/02/2020 |
16.16
|
0 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 | |
21/02/2020 |
16.16
|
0 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 | |
20/02/2020 |
16.16
|
0 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 | |
19/02/2020 |
16.16
|
0 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 | |
18/02/2020 |
16.16
|
0 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 | |
17/02/2020 |
16.16
|
0 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 | |
14/02/2020 |
16.16
|
0 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 | |
13/02/2020 |
16.16
|
0 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 | |
12/02/2020 |
16.16
|
0 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 | |
11/02/2020 |
16.16
|
0 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 | |
10/02/2020 |
16.16
|
0 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 | |
07/02/2020 |
16.16
|
100 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 | |
06/02/2020 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
05/02/2020 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
04/02/2020 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
03/02/2020 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
31/01/2020 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
30/01/2020 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
22/01/2020 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
21/01/2020 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
20/01/2020 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
17/01/2020 |
14.83
|
100 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
16/01/2020 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
15/01/2020 |
16.31
|
4,300 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
14/01/2020: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
14/01/2020 |
15.42
|
100 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
13/01/2020 |
13.42
|
0 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 | |
10/01/2020 |
13.42
|
0 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 | |
09/01/2020 |
13.42
|
0 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 | |
08/01/2020 |
13.42
|
0 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 | |
07/01/2020 |
13.42
|
0 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 | |
06/01/2020 |
13.42
|
100 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 | |
03/01/2020 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
02/01/2020 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
31/12/2019 |
13.35
|
1,000 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
30/12/2019 |
13.35
|
700 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
27/12/2019 |
13.35
|
500 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
26/12/2019 |
13.35
|
700 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
25/12/2019 |
13.35
|
1,000 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
24/12/2019 |
13.35
|
500 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
23/12/2019 |
13.35
|
600 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
20/12/2019 |
13.35
|
1,200 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
19/12/2019 |
14.69
|
0 | 14.69 | 14.69 | 14.69 | 0 | 0 | 0 | |
18/12/2019 |
14.69
|
0 | 14.69 | 14.69 | 14.69 | 0 | 0 | 0 | |
17/12/2019 |
14.69
|
0 | 14.69 | 14.69 | 14.69 | 0 | 0 | 0 | |
16/12/2019 |
14.69
|
500 | 14.69 | 14.69 | 14.69 | 0 | 0 | 0 | |
13/12/2019 |
14.82
|
0 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 | |
12/12/2019 |
14.82
|
0 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 | |
11/12/2019 |
14.82
|
0 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 | |
10/12/2019 |
14.82
|
0 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 | |
09/12/2019 |
14.82
|
0 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 | |
06/12/2019 |
15.02
|
4,300 | 14.62 | 15.02 | 14.62 | 0 | 0 | 0 | |
05/12/2019 |
14.69
|
0 | 14.69 | 14.69 | 14.69 | 0 | 0 | 0 | |
04/12/2019 |
14.69
|
0 | 14.69 | 14.69 | 14.69 | 0 | 0 | 0 | |
03/12/2019 |
14.69
|
0 | 14.69 | 14.69 | 14.69 | 0 | 0 | 0 | |
02/12/2019 |
14.69
|
0 | 14.69 | 14.69 | 14.69 | 0 | 0 | 0 |