Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.50 | 2.50% | 2,800 | 0 | 0 |
20
21
20.50
|
2 tháng
(2024-07-22) |
0.50 | 2.50% | 2,800 | 0 | 0 |
20
21
20.50
|
3 tháng
(2024-06-20) |
-4.70 | -18.65% | 3,000 | 0 | 0 |
20
25.20
20.50
|
6 tháng
(2024-03-22) |
2.50 | 13.89% | 4,600 | 0 | 0 |
18
25.20
20.50
|
12 tháng
(2023-09-25) |
10.78 | 110.91% | 4,820 | 0 | 0 |
9.72
25.20
20.50
|
24 tháng
(2022-09-29) |
4.30 | 26.54% | 8,320 | 0 | 0 |
9.72
25.20
20.50
|
36 tháng
(2021-10-04) |
11.26 | 121.77% | 17,844 | 0 | 0 |
9.24
25.20
20.50
|
60 tháng
(2019-10-15) |
9.23 | 81.90% | 42,119 | 0 | 0 |
6.80
25.20
20.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2019 |
14.54
|
2,000 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
09/07/2019 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
08/07/2019 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
05/07/2019 |
13.50
|
1,000 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
04/07/2019 |
12.98
|
0 | 12.98 | 12.98 | 12.98 | 0 | 0 | 0 | |
03/07/2019 |
12.98
|
0 | 12.98 | 12.98 | 12.98 | 0 | 0 | 0 | |
02/07/2019 |
12.98
|
1,000 | 12.98 | 12.98 | 12.98 | 0 | 0 | 0 | |
01/07/2019 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
28/06/2019 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
27/06/2019 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
26/06/2019 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
25/06/2019 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
24/06/2019 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
21/06/2019 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
20/06/2019 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
19/06/2019 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
18/06/2019 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
17/06/2019 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
14/06/2019 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
13/06/2019 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
12/06/2019 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
11/06/2019 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
10/06/2019 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
07/06/2019 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
06/06/2019 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
05/06/2019 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
04/06/2019 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
03/06/2019 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
31/05/2019 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
30/05/2019 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
29/05/2019 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
28/05/2019 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
27/05/2019 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
24/05/2019 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
23/05/2019 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
22/05/2019 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
21/05/2019 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
20/05/2019 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
17/05/2019: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
17/05/2019 |
12.93
|
1,100 | 11.43 | 12.93 | 11.43 | 0 | 0 | 0 | |
16/05/2019 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
15/05/2019 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
14/05/2019 |
11.27
|
100 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
13/05/2019 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
10/05/2019 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
09/05/2019 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
08/05/2019 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
07/05/2019 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
06/05/2019 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
03/05/2019 |
9.83
|
100 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
02/05/2019 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
26/04/2019 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
25/04/2019 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
24/04/2019 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
23/04/2019 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
22/04/2019 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
19/04/2019 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
18/04/2019 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
17/04/2019 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
16/04/2019 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
12/04/2019 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
11/04/2019 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
10/04/2019 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
09/04/2019 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
08/04/2019 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
05/04/2019 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
04/04/2019 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
03/04/2019 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
02/04/2019 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
01/04/2019 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
29/03/2019 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
28/03/2019 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
27/03/2019 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
26/03/2019 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
25/03/2019 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
22/03/2019 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
21/03/2019 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
20/03/2019 |
7.08
|
100 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
19/03/2019 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
18/03/2019 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
15/03/2019 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
14/03/2019 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
13/03/2019 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
12/03/2019 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
11/03/2019 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
08/03/2019 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
07/03/2019 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
06/03/2019 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
05/03/2019 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
04/03/2019 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
01/03/2019 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
28/02/2019 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
27/02/2019 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
26/02/2019 |
6.19
|
81 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
25/02/2019 |
6.05
|
5,400 | 6.19 | 6.19 | 6.05 | 0 | 0 | 0 | |
22/02/2019 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
21/02/2019 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
20/02/2019 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
19/02/2019 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
18/02/2019 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
15/02/2019 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |