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% | 2,600 | 0 | 0 |
16.50
16.50
16.50
|
2 tháng
(2024-07-22) |
-0.30 | -1.79% | 4,300 | 0 | 0 |
16.50
19.30
16.50
|
3 tháng
(2024-06-21) |
-1.10 | -6.25% | 4,500 | 0 | 0 |
16.50
19.70
16.50
|
6 tháng
(2024-03-25) |
7.30 | 79.35% | 22,494 | 0 | 0 |
8
20.70
16.50
|
12 tháng
(2023-09-25) |
1 | 6.45% | 28,037 | 0 | 0 |
8
20.70
16.50
|
24 tháng
(2022-09-30) |
1.88 | 12.84% | 95,930 | -1,600 | -0.0 |
8
20.70
16.50
|
36 tháng
(2021-10-05) |
9.86 | 148.57% | 480,304 | 0 | -0.0 |
6.25
20.70
16.50
|
60 tháng
(2019-10-16) |
11.02 | 200.90% | 630,605 | 0 | -0.0 |
2.98
20.70
16.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2019 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
09/07/2019 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
08/07/2019 |
8.56
|
200 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
05/07/2019: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
05/07/2019 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
04/07/2019 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
03/07/2019 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
02/07/2019 |
10.01
|
300 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
01/07/2019 |
11.69
|
100 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 | |
28/06/2019 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
27/06/2019 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
26/06/2019 |
10.26
|
800 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
25/06/2019 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
24/06/2019 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
21/06/2019 |
12.02
|
100 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
20/06/2019 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
19/06/2019 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
18/06/2019 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
17/06/2019 |
14.12
|
100 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
14/06/2019 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
13/06/2019 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
12/06/2019 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
11/06/2019 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
10/06/2019 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
07/06/2019 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
06/06/2019 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
05/06/2019 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
04/06/2019 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
03/06/2019 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
31/05/2019 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
30/05/2019 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
29/05/2019 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
28/05/2019 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
27/05/2019 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
24/05/2019 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
23/05/2019 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
22/05/2019 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
21/05/2019 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
20/05/2019 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
17/05/2019 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
16/05/2019 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
15/05/2019 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
14/05/2019 |
16.56
|
100 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
13/05/2019 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
10/05/2019 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
09/05/2019 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
08/05/2019 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
07/05/2019 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
06/05/2019 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
03/05/2019 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
02/05/2019 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
26/04/2019 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
25/04/2019 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
24/04/2019 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
23/04/2019 |
14.46
|
100 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
22/04/2019 |
12.61
|
0 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 | |
19/04/2019 |
12.61
|
100 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 | |
18/04/2019 |
11.85
|
100 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 | |
17/04/2019 |
10.34
|
100 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
16/04/2019 |
8.58
|
6,700 | 9.16 | 9.16 | 8.58 | 0 | 0 | 0 | |
12/04/2019 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
11/04/2019 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
10/04/2019 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
09/04/2019 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
08/04/2019 |
6.98
|
400 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
05/04/2019 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
04/04/2019 |
7.73
|
100 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
03/04/2019 |
6.98
|
400 | 6.98 | 6.98 | 6.39 | 0 | 0 | 0 | |
02/04/2019 |
5.97
|
300 | 6.47 | 6.47 | 5.97 | 0 | 0 | 0 | |
01/04/2019 |
6.39
|
400 | 6.39 | 7.99 | 6.39 | 0 | 0 | 0 | |
29/03/2019 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
28/03/2019 |
7.15
|
800 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
27/03/2019 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
26/03/2019 |
6.22
|
100 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
25/03/2019 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
22/03/2019 |
5.46
|
3,500 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
21/03/2019 |
4.79
|
100 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
20/03/2019 |
4.20
|
200 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
19/03/2019 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
18/03/2019 |
3.70
|
500 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
15/03/2019 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
14/03/2019 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
13/03/2019 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
12/03/2019 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
11/03/2019 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
08/03/2019 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
07/03/2019 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
06/03/2019 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
05/03/2019 |
3.28
|
100 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
04/03/2019 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
01/03/2019 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
28/02/2019 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
27/02/2019 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
26/02/2019 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
25/02/2019 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
22/02/2019 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
21/02/2019 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
20/02/2019 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
19/02/2019 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
18/02/2019 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
15/02/2019 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |