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) |
-0.30 | -1.40% | 14,200 | 0 | 0 |
21.20
21.50
21.20
|
2 tháng
(2024-07-22) |
-0.30 | -1.40% | 42,600 | 0 | 0 |
20.60
22.50
21.20
|
3 tháng
(2024-06-21) |
0.10 | 0.47% | 67,000 | 0 | 0 |
20.60
22.50
21.20
|
6 tháng
(2024-03-25) |
4.49 | 26.88% | 164,444 | 8,700 | 0.2 |
16.71
22.50
21.20
|
12 tháng
(2023-09-25) |
6.93 | 48.54% | 284,980 | 15,400 | 0.3 |
12.01
22.50
21.20
|
24 tháng
(2022-09-30) |
7.21 | 51.53% | 853,553 | 16,200 | 0.3 |
11.17
22.50
21.20
|
36 tháng
(2021-10-05) |
10.77 | 103.29% | 5,096,573 | 17,200 | 0.3 |
8.34
22.50
21.20
|
60 tháng
(2019-10-16) |
13.95 | 192.22% | 5,576,668 | 17,200 | 0.3 |
6.26
22.50
21.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2019 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
27/11/2019 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
26/11/2019 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
25/11/2019 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
22/11/2019 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
21/11/2019 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
20/11/2019 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
19/11/2019 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
18/11/2019 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
15/11/2019 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
14/11/2019 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
13/11/2019 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
12/11/2019 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
11/11/2019 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
08/11/2019 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
07/11/2019 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
06/11/2019 |
10.43
|
100 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
05/11/2019 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
04/11/2019 |
9.52
|
300 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
01/11/2019 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
31/10/2019 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
30/10/2019 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
29/10/2019 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
28/10/2019 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
25/10/2019 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
24/10/2019 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
23/10/2019 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
22/10/2019 |
8.34
|
20,000 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
21/10/2019 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
18/10/2019 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
17/10/2019 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
16/10/2019 |
7.25
|
200 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
15/10/2019 |
8.16
|
300 | 9.07 | 9.07 | 8.16 | 0 | 0 | 0 | |
14/10/2019 |
9.07
|
300 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
11/10/2019 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
10/10/2019 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
09/10/2019 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
08/10/2019 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
07/10/2019 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
04/10/2019 |
9.98
|
200 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
03/10/2019 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
02/10/2019 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
01/10/2019 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
30/09/2019 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
27/09/2019 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
26/09/2019 |
10.88
|
300 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
25/09/2019 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
24/09/2019 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
23/09/2019 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
20/09/2019 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
19/09/2019 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
18/09/2019 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
17/09/2019 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
16/09/2019 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
13/09/2019 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
12/09/2019 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
11/09/2019 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
10/09/2019 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
09/09/2019 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
06/09/2019 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
05/09/2019 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
04/09/2019 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
03/09/2019 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
30/08/2019 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
29/08/2019 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
28/08/2019 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
27/08/2019 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
26/08/2019 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
23/08/2019 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
22/08/2019 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
21/08/2019 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
20/08/2019 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
19/08/2019 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
16/08/2019 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
15/08/2019 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
14/08/2019 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
13/08/2019: Cổ tức tiền mặt tỉ lệ: 1.5% | |||||||||
13/08/2019 |
10.43
|
100 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
12/08/2019 |
12.11
|
100 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
09/08/2019 |
11.21
|
200 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
08/08/2019 |
8.70
|
500 | 11.48 | 11.48 | 8.70 | 0 | 0 | 0 | |
07/08/2019 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
06/08/2019 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
05/08/2019 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
02/08/2019 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
01/08/2019 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
31/07/2019 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
30/07/2019 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
29/07/2019 |
10.04
|
100 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
26/07/2019 |
10.04
|
6,100 | 12.11 | 12.11 | 10.04 | 0 | 0 | 0 | |
25/07/2019 |
9.95
|
1,000 | 10.76 | 12.55 | 9.95 | 0 | 0 | 0 | |
24/07/2019 |
10.94
|
162 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
23/07/2019 |
12.82
|
6,132,500 | 10.76 | 12.82 | 10.76 | 0 | 0 | 0 | |
22/07/2019 |
11.21
|
100 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
19/07/2019 |
10.76
|
100 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 | |
18/07/2019 |
11.21
|
1,100 | 12.91 | 12.91 | 11.21 | 0 | 0 | 0 | |
17/07/2019 |
10.94
|
300 | 12.11 | 12.11 | 10.94 | 0 | 0 | 0 | |
16/07/2019 |
10.94
|
200 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
15/07/2019 |
11.21
|
900 | 12.11 | 12.11 | 11.21 | 0 | 0 | 0 | |
12/07/2019 |
10.76
|
400 | 11.75 | 12.11 | 10.76 | 0 | 0 | 0 | |
11/07/2019 |
11.84
|
500 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 |