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 | -5.32% | 79,300 | -1,100 | -0.0 |
17.20
18.80
17.80
|
2 tháng
(2024-07-22) |
-0.20 | -1.11% | 165,200 | -25,600 | -0.5 |
17.20
18.80
17.80
|
3 tháng
(2024-06-21) |
-0.27 | -1.48% | 203,700 | -27,600 | -0.5 |
17.20
18.80
17.80
|
6 tháng
(2024-03-29) |
9.86 | 124.14% | 568,600 | -20,100 | -0.4 |
6.95
18.80
17.80
|
12 tháng
(2023-09-26) |
9.86 | 124.14% | 609,600 | -21,100 | -0.5 |
6.45
18.80
17.80
|
24 tháng
(2022-09-30) |
10.09 | 130.90% | 852,428 | 0 | -0.3 |
5.37
18.80
17.80
|
36 tháng
(2021-10-05) |
9.25 | 108.26% | 1,261,947 | -1,900 | -0.3 |
5.37
18.80
17.80
|
60 tháng
(2019-10-16) |
5.14 | 40.64% | 1,455,654 | -1,900 | -0.3 |
5.37
18.80
17.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/08/2019 |
18.09
|
0 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 | |
31/07/2019 |
18.09
|
0 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 | |
30/07/2019 |
18.09
|
0 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 | |
29/07/2019 |
18.09
|
0 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 | |
26/07/2019 |
18.09
|
100 | 15.75 | 18.09 | 18.09 | 0 | 0 | 0 | |
25/07/2019 |
15.75
|
0 | 15.66 | 15.75 | 15.75 | 0 | 0 | 0 | |
24/07/2019 |
15.66
|
200 | 11.91 | 15.84 | 15.66 | 0 | 0 | 0 | |
23/07/2019 |
11.91
|
200 | 13.97 | 16.03 | 11.91 | 0 | 0 | 0 | |
22/07/2019 |
13.97
|
300 | 16.41 | 16.41 | 13.97 | 0 | 0 | 0 | |
19/07/2019 |
16.41
|
0 | 14.91 | 16.41 | 16.41 | 0 | 0 | 0 | |
18/07/2019 |
14.91
|
300 | 17.53 | 19.50 | 14.91 | 0 | 0 | 0 | |
17/07/2019 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
16/07/2019 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
15/07/2019 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
12/07/2019 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
11/07/2019 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
10/07/2019 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
09/07/2019 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
08/07/2019 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
05/07/2019 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
04/07/2019 |
17.53
|
100 | 20.53 | 20.53 | 17.53 | 0 | 0 | 0 | |
03/07/2019 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
02/07/2019 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
01/07/2019 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
28/06/2019 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
27/06/2019 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
26/06/2019 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
25/06/2019 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
24/06/2019 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
21/06/2019 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
20/06/2019 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
19/06/2019 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
18/06/2019 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
17/06/2019 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
14/06/2019 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
13/06/2019 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
12/06/2019 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
11/06/2019 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
10/06/2019 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
07/06/2019 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
06/06/2019 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
05/06/2019 |
20.53
|
100 | 18.66 | 20.53 | 20.53 | 0 | 0 | 0 | |
04/06/2019 |
18.66
|
0 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 | |
03/06/2019 |
18.66
|
0 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 | |
31/05/2019 |
18.66
|
100 | 17.91 | 18.66 | 18.66 | 0 | 0 | 0 | |
30/05/2019 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 | |
29/05/2019 |
17.91
|
100 | 17.81 | 17.91 | 17.91 | 0 | 0 | 0 | |
28/05/2019 |
17.81
|
0 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 | |
27/05/2019 |
17.81
|
0 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 | |
24/05/2019 |
17.81
|
0 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 | |
23/05/2019: Cổ tức tiền mặt tỉ lệ: 1.065% | |||||||||
23/05/2019 |
17.81
|
100 | 15.65 | 17.81 | 17.81 | 0 | 0 | 0 | |
22/05/2019 |
15.65
|
100 | 16.58 | 16.58 | 15.65 | 0 | 0 | 0 | |
21/05/2019 |
16.58
|
700 | 16.12 | 16.58 | 13.04 | 0 | 0 | 0 | |
20/05/2019 |
16.12
|
1,400 | 16.40 | 16.40 | 13.97 | 0 | 0 | 0 | |
17/05/2019 |
16.40
|
800 | 19.28 | 19.28 | 16.40 | 0 | 0 | 0 | |
16/05/2019 |
19.28
|
100 | 22.64 | 22.64 | 19.28 | 0 | 0 | 0 | |
15/05/2019 |
22.64
|
0 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 | |
14/05/2019 |
22.64
|
0 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 | |
13/05/2019 |
22.64
|
0 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 | |
10/05/2019 |
22.64
|
0 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 | |
09/05/2019 |
22.64
|
0 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 | |
08/05/2019 |
22.64
|
0 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 | |
07/05/2019 |
22.64
|
0 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 | |
06/05/2019 |
22.64
|
0 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 | |
03/05/2019 |
22.64
|
0 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 | |
02/05/2019 |
22.64
|
0 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 | |
26/04/2019 |
22.64
|
0 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 | |
25/04/2019 |
22.64
|
0 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 | |
24/04/2019 |
22.64
|
0 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 | |
23/04/2019 |
22.64
|
0 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 | |
22/04/2019 |
22.64
|
0 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 | |
19/04/2019 |
22.64
|
0 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 | |
18/04/2019 |
22.64
|
0 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 | |
17/04/2019 |
22.64
|
0 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 | |
16/04/2019 |
22.64
|
100 | 20.68 | 22.64 | 22.64 | 0 | 0 | 0 | |
12/04/2019 |
20.68
|
0 | 21.71 | 20.68 | 20.68 | 0 | 0 | 0 | |
11/04/2019 |
21.71
|
200 | 23.10 | 23.10 | 19.66 | 0 | 0 | 0 | |
10/04/2019 |
23.10
|
200 | 20.68 | 23.10 | 23.10 | 0 | 0 | 0 | |
09/04/2019 |
20.68
|
100 | 24.31 | 24.31 | 20.68 | 0 | 0 | 0 | |
08/04/2019 |
24.31
|
0 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
05/04/2019 |
24.31
|
0 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
04/04/2019 |
24.31
|
0 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
03/04/2019 |
24.31
|
0 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
02/04/2019 |
24.31
|
0 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
01/04/2019 |
24.31
|
0 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
29/03/2019 |
24.31
|
0 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
28/03/2019 |
24.31
|
0 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
27/03/2019 |
24.31
|
100 | 24.22 | 24.31 | 24.31 | 0 | 0 | 0 | |
26/03/2019 |
24.22
|
400 | 24.59 | 24.59 | 20.96 | 0 | 0 | 0 | |
25/03/2019 |
24.59
|
0 | 24.59 | 24.59 | 24.59 | 0 | 0 | 0 | |
22/03/2019 |
24.59
|
0 | 24.59 | 24.59 | 24.59 | 0 | 0 | 0 | |
21/03/2019 |
24.59
|
0 | 24.59 | 24.59 | 24.59 | 0 | 0 | 0 | |
20/03/2019 |
24.59
|
0 | 24.59 | 24.59 | 24.59 | 0 | 0 | 0 | |
19/03/2019 |
24.59
|
0 | 24.59 | 24.59 | 24.59 | 0 | 0 | 0 | |
18/03/2019 |
24.59
|
0 | 24.59 | 24.59 | 24.59 | 0 | 0 | 0 | |
15/03/2019 |
24.59
|
0 | 24.59 | 24.59 | 24.59 | 0 | 0 | 0 | |
14/03/2019 |
24.59
|
0 | 24.59 | 24.59 | 24.59 | 0 | 0 | 0 | |
13/03/2019 |
24.59
|
100 | 21.43 | 24.59 | 24.59 | 0 | 0 | 0 | |
12/03/2019 |
21.43
|
200 | 24.69 | 26.36 | 21.43 | 0 | 0 | 0 | |
11/03/2019 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 |