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) |
1.39 | 2.46% | 53,500 | 3,900 | 0.2 |
54.39
58
58
|
2 tháng
(2024-07-22) |
1.78 | 3.17% | 111,100 | 300 | 0.0 |
54.10
58.54
58
|
3 tháng
(2024-06-21) |
0.23 | 0.40% | 200,500 | -600 | -0.0 |
54.10
58.93
58
|
6 tháng
(2024-03-25) |
3.22 | 5.87% | 1,010,400 | 58,300 | 3.2 |
48.78
58.93
58
|
12 tháng
(2023-09-25) |
25.62 | 79.12% | 1,327,200 | 108,800 | 5.4 |
29.32
58.93
58
|
24 tháng
(2022-09-30) |
27.91 | 92.77% | 1,476,971 | 136,600 | 6.4 |
21.76
58.93
58
|
36 tháng
(2021-10-05) |
29.01 | 100.04% | 1,690,338 | 147,500 | 6.9 |
21.76
58.93
58
|
60 tháng
(2019-10-16) |
45 | 346.27% | 2,202,029 | 141,600 | 6.7 |
8.96
58.93
58
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/09/2019 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
26/09/2019 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
25/09/2019 |
13.00
|
1,000 | 11.52 | 13.00 | 13.00 | 0 | 0 | 0 | |
24/09/2019 |
11.52
|
0 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 | |
23/09/2019 |
11.52
|
0 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 | |
20/09/2019 |
11.52
|
0 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 | |
19/09/2019 |
11.52
|
0 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 | |
18/09/2019 |
11.52
|
0 | 11.33 | 11.52 | 11.52 | 0 | 0 | 0 | |
17/09/2019 |
11.33
|
1,300 | 12.48 | 12.48 | 11.33 | 1,000 | 0 | 0.0 | |
16/09/2019 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 | |
13/09/2019 |
12.48
|
1,000 | 12.93 | 12.93 | 12.48 | 0 | 0 | 0 | |
12/09/2019 |
12.93
|
4,000 | 13.25 | 13.25 | 12.93 | 0 | 0 | 0 | |
11/09/2019 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
10/09/2019 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
09/09/2019 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
06/09/2019 |
13.25
|
0 | 13.12 | 13.25 | 13.25 | 0 | 0 | 0 | |
05/09/2019 |
13.12
|
4,600 | 13.25 | 13.25 | 13.12 | 0 | 0 | 0 | |
04/09/2019 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
03/09/2019 |
13.25
|
592 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
30/08/2019 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
29/08/2019 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
28/08/2019 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
27/08/2019 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
26/08/2019 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
23/08/2019 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
22/08/2019 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
21/08/2019 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
20/08/2019 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
19/08/2019 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
16/08/2019 |
13.25
|
3,000 | 11.52 | 13.25 | 13.25 | 0 | 0 | 0 | |
15/08/2019 |
11.52
|
1,000 | 11.97 | 11.97 | 11.52 | 0 | 0 | 0 | |
14/08/2019 |
11.97
|
0 | 14.34 | 11.97 | 11.97 | 0 | 0 | 0 | |
13/08/2019 |
14.34
|
6,000 | 13.96 | 14.34 | 11.91 | 0 | 0 | 0 | |
12/08/2019 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 | |
09/08/2019 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 | |
08/08/2019 |
13.96
|
800 | 12.23 | 13.96 | 13.96 | 0 | 0 | 0 | |
07/08/2019 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
06/08/2019 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
05/08/2019 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
02/08/2019 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
01/08/2019 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
31/07/2019 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
30/07/2019 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
29/07/2019 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
26/07/2019 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
25/07/2019 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
24/07/2019 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
23/07/2019 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
22/07/2019 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
19/07/2019 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
18/07/2019 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
17/07/2019 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
16/07/2019 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
15/07/2019 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
12/07/2019 |
12.23
|
1,100 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
11/07/2019 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
10/07/2019 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
09/07/2019 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
08/07/2019 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
05/07/2019 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
04/07/2019 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
03/07/2019 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
02/07/2019 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
01/07/2019 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
28/06/2019 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
27/06/2019 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
26/06/2019 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
25/06/2019 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
24/06/2019 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
21/06/2019 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
20/06/2019 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
19/06/2019 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
18/06/2019 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
17/06/2019 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
14/06/2019 |
12.23
|
0 | 12.16 | 12.23 | 12.23 | 0 | 0 | 0 | |
13/06/2019 |
12.16
|
3,100 | 10.82 | 12.23 | 12.16 | 0 | 0 | 0 | |
12/06/2019 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
11/06/2019: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
11/06/2019 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
10/06/2019 |
10.82
|
630 | 11.61 | 11.61 | 10.82 | 500 | 0 | 0.0 | |
07/06/2019 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
06/06/2019 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
05/06/2019 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
04/06/2019 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
03/06/2019 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
31/05/2019 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
30/05/2019 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
29/05/2019 |
11.61
|
3,400 | 11.61 | 11.61 | 11.61 | 400 | 0 | 0.0 | |
28/05/2019 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
27/05/2019 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
24/05/2019 |
11.61
|
200 | 11.61 | 11.61 | 11.61 | 200 | 0 | 0.0 | |
23/05/2019 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
22/05/2019 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
21/05/2019 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
20/05/2019 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
17/05/2019 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
16/05/2019 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
15/05/2019 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
14/05/2019 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
13/05/2019 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
10/05/2019 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 |