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) |
-1.20 | -6.59% | 4,700 | 0 | 0 |
17
18.20
17
|
2 tháng
(2024-07-22) |
-1.20 | -6.59% | 4,800 | 0 | 0 |
17
18.20
17
|
3 tháng
(2024-06-21) |
-1.30 | -7.09% | 6,500 | 0 | 0 |
15.89
18.30
17
|
6 tháng
(2024-03-25) |
0.15 | 0.88% | 26,864 | -2,200 | -0.0 |
15.02
18.30
17
|
12 tháng
(2023-09-25) |
-0.98 | -5.46% | 82,779 | -4,000 | -0.1 |
13
18.30
17
|
24 tháng
(2022-09-30) |
-1.17 | -6.42% | 200,368 | 0 | 0.0 |
12.08
18.44
17
|
36 tháng
(2021-10-05) |
2.67 | 18.67% | 478,976 | 100 | 0.0 |
12.08
23.83
17
|
60 tháng
(2019-10-16) |
6.69 | 64.85% | 617,970 | -4,990 | -0.1 |
9.24
23.83
17
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2019 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
27/11/2019 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
26/11/2019 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
25/11/2019 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
22/11/2019 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
21/11/2019 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
20/11/2019 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
19/11/2019 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
18/11/2019 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
15/11/2019 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
14/11/2019 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
13/11/2019 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
12/11/2019 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
11/11/2019 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
08/11/2019 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
07/11/2019 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
06/11/2019 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
05/11/2019 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
04/11/2019 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
01/11/2019 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
31/10/2019 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
30/10/2019 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
29/10/2019 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
28/10/2019 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
25/10/2019 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
24/10/2019 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
23/10/2019 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
22/10/2019 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
21/10/2019 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
18/10/2019 |
10.31
|
1,300 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
17/10/2019 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
16/10/2019 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
15/10/2019 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
14/10/2019 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
11/10/2019 |
10.31
|
500 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
10/10/2019 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
09/10/2019 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
08/10/2019 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
07/10/2019 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
04/10/2019 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
03/10/2019 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
02/10/2019 |
10.08
|
1,400 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
01/10/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
30/09/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
27/09/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
26/09/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
25/09/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
24/09/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
23/09/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
20/09/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
19/09/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
18/09/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
17/09/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
16/09/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
13/09/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
12/09/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
11/09/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
10/09/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
09/09/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
06/09/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
05/09/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
04/09/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
03/09/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
30/08/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
29/08/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
28/08/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
27/08/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
26/08/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
23/08/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
22/08/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
21/08/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
20/08/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
19/08/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
16/08/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
15/08/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
14/08/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
13/08/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
12/08/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
09/08/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
08/08/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
07/08/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
06/08/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
05/08/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
02/08/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
01/08/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
31/07/2019 |
10.39
|
500 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
30/07/2019 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
29/07/2019 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
26/07/2019 |
10.31
|
1,000 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
25/07/2019 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
24/07/2019 |
10.01
|
1,400 | 10.01 | 10.01 | 10.01 | 1,400 | 0 | 0.0 | |
23/07/2019 |
10.01
|
512 | 10.01 | 10.01 | 10.01 | 500 | 0 | 0.0 | |
22/07/2019 |
10.08
|
1,000 | 9.93 | 10.08 | 9.93 | 500 | 0 | 0.0 | |
19/07/2019: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
19/07/2019 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
18/07/2019 |
10.24
|
500 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
17/07/2019 |
10.24
|
2,500 | 9.93 | 10.24 | 9.93 | 0 | 0 | 0 | |
16/07/2019 |
9.86
|
1,100 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
15/07/2019 |
9.78
|
1,300 | 9.18 | 9.78 | 9.18 | 0 | 0 | 0 | |
12/07/2019 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
11/07/2019 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |