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) |
|
28/04/2020 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
27/04/2020 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
24/04/2020 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
23/04/2020 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
22/04/2020 |
10.02
|
3,200 | 11.10 | 11.10 | 10.02 | 3,000 | 0 | 0.1 | |
21/04/2020 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
20/04/2020 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
17/04/2020 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
16/04/2020 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
15/04/2020 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
14/04/2020 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
13/04/2020 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
10/04/2020 |
11.10
|
50 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
09/04/2020 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
08/04/2020 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
07/04/2020 |
11.10
|
100 | 10.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
06/04/2020 |
10.10
|
2,000 | 10.02 | 10.10 | 10.02 | 1,000 | 0 | 0.0 | |
03/04/2020 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
01/04/2020 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
31/03/2020 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
30/03/2020 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
27/03/2020 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
26/03/2020 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
25/03/2020 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
24/03/2020 |
10.02
|
6 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
23/03/2020 |
10.02
|
9,000 | 11.14 | 11.14 | 10.02 | 9,000 | 0 | 0.2 | |
20/03/2020 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
19/03/2020 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
18/03/2020 |
11.14
|
4,700 | 11.84 | 11.84 | 10.69 | 0 | 0 | 0 | |
17/03/2020 |
11.84
|
0 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 | |
16/03/2020 |
11.84
|
0 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 | |
13/03/2020 |
11.84
|
300 | 10.76 | 11.84 | 9.69 | 0 | 0 | 0 | |
12/03/2020 |
10.76
|
1,100 | 10.02 | 11.02 | 10.76 | 0 | 0 | 0 | |
11/03/2020 |
10.02
|
100 | 9.21 | 10.02 | 10.02 | 0 | 0 | 0 | |
10/03/2020 |
9.21
|
400 | 8.43 | 9.21 | 8.13 | 0 | 300 | -0.0 | |
09/03/2020 |
8.43
|
300 | 8.43 | 8.43 | 8.43 | 0 | 300 | -0.0 | |
06/03/2020 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
05/03/2020 |
8.43
|
100 | 9.35 | 9.35 | 8.43 | 0 | 0 | 0 | |
04/03/2020 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
03/03/2020 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
02/03/2020 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
28/02/2020 |
9.35
|
100 | 10.39 | 10.39 | 9.35 | 0 | 0 | 0 | |
27/02/2020 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
26/02/2020 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
25/02/2020 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
24/02/2020 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
21/02/2020 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
20/02/2020 |
10.39
|
8 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
19/02/2020 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
18/02/2020 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
17/02/2020 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
14/02/2020 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
13/02/2020 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
12/02/2020 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
11/02/2020 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
10/02/2020 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
07/02/2020 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
06/02/2020 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
05/02/2020 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
04/02/2020 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
03/02/2020 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
31/01/2020 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
30/01/2020 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
22/01/2020 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
21/01/2020 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
20/01/2020 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
17/01/2020 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
16/01/2020 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
15/01/2020 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
14/01/2020 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
13/01/2020: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
13/01/2020 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
10/01/2020 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
09/01/2020 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
08/01/2020 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
07/01/2020 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
06/01/2020 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
03/01/2020 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
02/01/2020 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
31/12/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
30/12/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
27/12/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
26/12/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
25/12/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
24/12/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
23/12/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
20/12/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
19/12/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
18/12/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
17/12/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
16/12/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
13/12/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
12/12/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
11/12/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
10/12/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
09/12/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
06/12/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
05/12/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
04/12/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
03/12/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
02/12/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |