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) |
3.90 | 9.11% | 2,500 | 0 | 0 |
42
47.10
47.10
|
2 tháng
(2024-07-22) |
2.70 | 6.14% | 3,100 | 0 | 0 |
42
47.10
47.10
|
3 tháng
(2024-06-21) |
-7.40 | -13.68% | 8,300 | -800 | -0.0 |
42
55
47.10
|
6 tháng
(2024-03-25) |
-8.34 | -15.15% | 26,788 | -800 | -0.0 |
42
62.48
47.10
|
12 tháng
(2023-09-25) |
4.20 | 9.87% | 62,753 | -1,000 | -0.0 |
38.83
68.63
47.10
|
24 tháng
(2022-09-30) |
6.77 | 16.96% | 99,354 | -1,400 | -0.0 |
7.72
68.63
47.10
|
36 tháng
(2021-10-05) |
15.14 | 47.99% | 140,525 | -100 | 0.0 |
7.72
68.63
47.10
|
60 tháng
(2019-10-16) |
28.20 | 152.40% | 208,944 | 1,700 | 0.1 |
7.72
68.63
47.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2019 |
18.43
|
100 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
09/07/2019 |
17.46
|
0 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 | |
08/07/2019 |
17.46
|
0 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 | |
05/07/2019 |
17.46
|
0 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 | |
04/07/2019 |
17.46
|
0 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 | |
03/07/2019 |
17.11
|
800 | 18.09 | 18.09 | 17.11 | 0 | 0 | 0 | |
02/07/2019 |
17.11
|
2,300 | 18.43 | 18.57 | 17.11 | 0 | 0 | 0 | |
01/07/2019 |
17.18
|
1,000 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
28/06/2019 |
18.43
|
1,400 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
27/06/2019 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
26/06/2019 |
17.04
|
900 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
25/06/2019 |
18.57
|
0 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 | |
24/06/2019 |
18.57
|
0 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 | |
21/06/2019 |
18.57
|
0 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 | |
20/06/2019 |
18.57
|
0 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 | |
19/06/2019 |
18.57
|
0 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 | |
18/06/2019 |
18.57
|
1,200 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 | |
17/06/2019 |
17.74
|
1,000 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 | |
14/06/2019 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 | |
13/06/2019 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 | |
12/06/2019 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 | |
11/06/2019 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 | |
10/06/2019 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 | |
07/06/2019 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 | |
06/06/2019 |
17.74
|
1,000 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 | |
05/06/2019 |
18.09
|
0 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 | |
04/06/2019 |
18.09
|
0 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 | |
03/06/2019 |
18.09
|
0 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 | |
31/05/2019: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
31/05/2019 |
18.09
|
100 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 | |
30/05/2019 |
16.49
|
1,200 | 16.55 | 16.55 | 16.49 | 0 | 0 | 0 | |
29/05/2019 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
28/05/2019 |
17.21
|
100 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
27/05/2019 |
16.22
|
0 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 | |
24/05/2019 |
16.22
|
0 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 | |
23/05/2019 |
16.22
|
0 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 | |
22/05/2019 |
16.22
|
0 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 | |
21/05/2019 |
16.22
|
1,000 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 | |
20/05/2019 |
16.88
|
0 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
17/05/2019 |
16.88
|
0 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
16/05/2019 |
16.88
|
1,000 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
15/05/2019 |
19.86
|
300 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 | |
14/05/2019 |
21.19
|
1,000 | 20.52 | 21.19 | 20.52 | 0 | 0 | 0 | |
13/05/2019 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
10/05/2019 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
09/05/2019 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
08/05/2019 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
07/05/2019 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
06/05/2019 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
03/05/2019 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
02/05/2019 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
26/04/2019 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
25/04/2019 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
24/04/2019 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
23/04/2019 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
22/04/2019 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
19/04/2019 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
18/04/2019 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
17/04/2019 |
23.11
|
100 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
16/04/2019 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
12/04/2019 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
11/04/2019 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
10/04/2019 |
20.13
|
100 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
09/04/2019 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
08/04/2019 |
17.54
|
200 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
05/04/2019 |
17.54
|
1,000 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
04/04/2019 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
03/04/2019 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
02/04/2019 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
01/04/2019 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
29/03/2019 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
28/03/2019: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
28/03/2019 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
27/03/2019 |
17.21
|
100 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
26/03/2019 |
16.24
|
0 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 | |
25/03/2019 |
16.24
|
0 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 | |
22/03/2019 |
16.24
|
0 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 | |
21/03/2019 |
16.24
|
1,000 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 | |
20/03/2019 |
15.59
|
100 | 15.59 | 15.59 | 15.59 | 0 | 0 | 0 | |
19/03/2019 |
16.24
|
0 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 | |
18/03/2019 |
16.24
|
0 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 | |
15/03/2019 |
16.24
|
0 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 | |
14/03/2019 |
16.24
|
0 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 | |
13/03/2019 |
16.24
|
300 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 | |
12/03/2019 |
15.59
|
0 | 15.59 | 15.59 | 15.59 | 0 | 0 | 0 | |
11/03/2019 |
15.59
|
0 | 15.59 | 15.59 | 15.59 | 0 | 0 | 0 | |
08/03/2019 |
15.59
|
100 | 15.59 | 15.59 | 15.59 | 0 | 0 | 0 | |
07/03/2019 |
15.26
|
0 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 | |
06/03/2019 |
15.26
|
0 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 | |
05/03/2019 |
15.26
|
800 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 | |
04/03/2019 |
17.67
|
0 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
01/03/2019 |
17.67
|
0 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
28/02/2019 |
17.67
|
0 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
27/02/2019 |
17.67
|
0 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
26/02/2019 |
17.67
|
0 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
25/02/2019 |
17.67
|
0 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
22/02/2019 |
17.67
|
0 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
21/02/2019 |
17.67
|
0 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
20/02/2019 |
17.67
|
0 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
19/02/2019 |
17.67
|
0 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
18/02/2019 |
17.67
|
0 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
15/02/2019 |
17.67
|
100 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 |