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% | 0 | 0 | 0 |
11.20
11.20
11.20
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
11.20
11.20
11.20
|
3 tháng
(2024-06-21) |
0 | 0% | 30,300 | 0 | 0 |
11.20
11.20
11.20
|
6 tháng
(2024-03-25) |
0 | 0% | 35,401 | 30 | 0 |
10.10
13.10
11.20
|
12 tháng
(2023-09-25) |
-4.20 | -27.27% | 53,364 | 30 | 0 |
9.60
16.40
11.20
|
24 tháng
(2022-09-30) |
2.50 | 28.67% | 99,561 | -26,070 | -0.2 |
7.65
17.79
11.20
|
36 tháng
(2021-10-05) |
-5.70 | -33.73% | 121,404 | -26,070 | -0.2 |
7.65
19.26
11.20
|
60 tháng
(2019-10-16) |
-3.44 | -23.51% | 430,247 | -70 | 0.3 |
7.65
19.26
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2019 |
16.06
|
100 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
27/11/2019 |
14.56
|
100 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 | |
26/11/2019 |
13.70
|
100 | 13.70 | 13.70 | 13.70 | 100 | 0 | 0.0 | |
25/11/2019 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
22/11/2019 |
13.70
|
200 | 13.62 | 13.70 | 13.62 | 0 | 0 | 0 | |
21/11/2019 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
20/11/2019 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
19/11/2019 |
13.70
|
40 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
18/11/2019 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
15/11/2019 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
14/11/2019 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
13/11/2019 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
12/11/2019 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
11/11/2019 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
08/11/2019 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
07/11/2019 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
06/11/2019 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
05/11/2019 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
04/11/2019 |
13.70
|
2,200 | 13.62 | 13.78 | 13.62 | 0 | 0 | 0 | |
01/11/2019 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
31/10/2019 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
30/10/2019 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
29/10/2019 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
28/10/2019 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
25/10/2019 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
24/10/2019 |
14.80
|
500 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
23/10/2019 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
22/10/2019 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
21/10/2019 |
14.88
|
1,100 | 14.25 | 14.88 | 14.17 | 0 | 0 | 0 | |
18/10/2019 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
17/10/2019 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
16/10/2019 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
15/10/2019 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
14/10/2019 |
14.64
|
2,000 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
11/10/2019 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
10/10/2019 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
09/10/2019 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
08/10/2019 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
07/10/2019 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
04/10/2019 |
14.64
|
1,000 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
03/10/2019 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
02/10/2019 |
14.96
|
10 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
01/10/2019 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
30/09/2019 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
27/09/2019 |
14.96
|
700 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
26/09/2019 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
25/09/2019 |
15.19
|
10 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
24/09/2019 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
23/09/2019 |
15.19
|
300 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
20/09/2019 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
19/09/2019 |
15.19
|
100 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
18/09/2019 |
14.49
|
500 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
17/09/2019 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
16/09/2019 |
15.04
|
1,144 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
13/09/2019 |
16.69
|
1,100 | 14.64 | 16.69 | 13.38 | 0 | 0 | 0 | |
12/09/2019 |
15.35
|
400 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
11/09/2019 |
18.03
|
100 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 | |
10/09/2019 |
18.03
|
310 | 15.35 | 18.03 | 15.35 | 0 | 0 | 0 | |
09/09/2019 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 | |
06/09/2019 |
18.03
|
100 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 | |
05/09/2019 |
18.03
|
200 | 15.75 | 18.03 | 15.75 | 0 | 0 | 0 | |
04/09/2019 |
16.06
|
300 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
03/09/2019 |
18.89
|
0 | 18.89 | 18.89 | 18.89 | 0 | 0 | 0 | |
30/08/2019 |
18.89
|
100 | 18.89 | 18.89 | 18.89 | 0 | 0 | 0 | |
29/08/2019 |
16.45
|
10 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 | |
28/08/2019 |
16.45
|
100 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 | |
27/08/2019 |
15.90
|
100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
26/08/2019 |
14.96
|
1,100 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
23/08/2019 |
15.90
|
200 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
22/08/2019 |
15.98
|
0 | 15.98 | 15.98 | 15.98 | 0 | 0 | 0 | |
21/08/2019 |
15.98
|
600 | 15.98 | 15.98 | 15.98 | 0 | 0 | 0 | |
20/08/2019 |
18.74
|
100 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 | |
19/08/2019 |
16.30
|
100 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
16/08/2019 |
14.96
|
1,100 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
15/08/2019 |
14.72
|
100 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
14/08/2019 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
13/08/2019 |
17.01
|
100 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
12/08/2019 |
21.18
|
1,100 | 15.75 | 21.18 | 15.75 | 0 | 0 | 0 | |
09/08/2019 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
08/08/2019 |
16.22
|
100 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 | |
07/08/2019 |
14.17
|
1,000 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
06/08/2019 |
14.17
|
0 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
05/08/2019 |
14.17
|
200 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
02/08/2019 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
01/08/2019 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
31/07/2019 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
30/07/2019 |
14.72
|
100 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
29/07/2019 |
14.96
|
300 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
26/07/2019 |
15.12
|
100 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 | |
25/07/2019 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
24/07/2019 |
14.17
|
200 | 17.24 | 17.24 | 14.17 | 0 | 0 | 0 | |
23/07/2019 |
15.04
|
1,600 | 16.14 | 16.30 | 15.04 | 0 | 0 | 0 | |
22/07/2019 |
17.56
|
100 | 17.56 | 17.56 | 17.56 | 0 | 0 | 0 | |
19/07/2019 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
18/07/2019 |
19.68
|
37 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
17/07/2019 |
19.68
|
250 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
16/07/2019 |
19.76
|
0 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
15/07/2019 |
19.76
|
100 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
12/07/2019: Cổ tức tiền mặt tỉ lệ: 35% | |||||||||
12/07/2019 |
20.31
|
1,800 | 18.11 | 20.31 | 18.11 | 0 | 0 | 0 | |
11/07/2019 |
18.50
|
1,700 | 17.34 | 18.50 | 17.34 | 0 | 0 | 0 |