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 |
22.60
22.60
22.60
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
22.60
22.60
22.60
|
3 tháng
(2024-06-21) |
2.50 | 12.44% | 4,600 | 0 | 0 |
17.10
22.60
22.60
|
6 tháng
(2024-03-25) |
-0.90 | -3.83% | 22,532 | 0 | 0 |
17.10
25.70
22.60
|
12 tháng
(2023-09-25) |
1.06 | 4.91% | 304,073 | 2,100 | 0.1 |
17.10
27.81
22.60
|
24 tháng
(2022-09-30) |
4.13 | 22.37% | 363,918 | 3,300 | 0.1 |
17.10
27.81
22.60
|
36 tháng
(2021-10-05) |
-0.44 | -1.90% | 890,507 | 3,300 | 0.1 |
15.98
27.81
22.60
|
60 tháng
(2019-10-16) |
7.05 | 45.36% | 1,013,463 | 3,300 | 0.1 |
15.55
31.35
22.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
10/07/2019 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
09/07/2019 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
08/07/2019 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
05/07/2019 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
04/07/2019 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
03/07/2019 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
02/07/2019 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
01/07/2019 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
28/06/2019 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
27/06/2019 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
26/06/2019 |
13.87
|
100 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
25/06/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
24/06/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
21/06/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
20/06/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
19/06/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
18/06/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
17/06/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
14/06/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
13/06/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
12/06/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
11/06/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
10/06/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
07/06/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
06/06/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
05/06/2019 |
11.93
|
3 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
04/06/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
03/06/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
31/05/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
30/05/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
29/05/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
28/05/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
27/05/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
24/05/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
23/05/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
22/05/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
21/05/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
20/05/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
17/05/2019 |
11.93
|
64 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
16/05/2019: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
16/05/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
15/05/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
14/05/2019 |
11.93
|
100 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
13/05/2019 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
10/05/2019 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
09/05/2019 |
14.03
|
100 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
08/05/2019 |
15.69
|
0 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
07/05/2019 |
15.69
|
9 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
06/05/2019 |
15.69
|
0 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
03/05/2019 |
15.69
|
100 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
02/05/2019 |
18.39
|
102 | 18.39 | 18.39 | 18.39 | 0 | 100 | -0.0 | |
26/04/2019 |
18.09
|
0 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 | |
25/04/2019 |
18.09
|
0 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 | |
24/04/2019 |
18.09
|
0 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 | |
23/04/2019 |
18.09
|
0 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 | |
22/04/2019 |
18.09
|
100 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 | |
19/04/2019 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 | |
18/04/2019 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 | |
17/04/2019 |
18.46
|
500 | 18.01 | 20.41 | 18.01 | 0 | 0 | 0 | |
16/04/2019 |
17.79
|
100 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
12/04/2019 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
11/04/2019 |
20.86
|
100 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
10/04/2019 |
24.47
|
0 | 24.47 | 24.47 | 24.47 | 0 | 0 | 0 | |
09/04/2019 |
24.47
|
166 | 24.47 | 24.47 | 24.47 | 0 | 0 | 0 | |
08/04/2019 |
17.71
|
6,100 | 21.39 | 21.39 | 17.71 | 0 | 0 | 0 | |
05/04/2019 |
19.66
|
0 | 19.66 | 19.66 | 19.66 | 0 | 0 | 0 | |
04/04/2019 |
19.66
|
200 | 19.66 | 19.66 | 19.66 | 0 | 0 | 0 | |
03/04/2019 |
16.66
|
30,100 | 21.77 | 21.77 | 16.66 | 0 | 0 | 0 | |
02/04/2019 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 | |
01/04/2019 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 | |
29/03/2019 |
19.51
|
2,400 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 | |
28/03/2019 |
19.29
|
0 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
27/03/2019 |
19.29
|
0 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
26/03/2019 |
19.29
|
0 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
25/03/2019 |
19.29
|
0 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
22/03/2019 |
19.29
|
0 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
21/03/2019 |
19.29
|
0 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
20/03/2019 |
19.29
|
900 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
19/03/2019 |
22.67
|
10 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 | |
18/03/2019 |
22.67
|
0 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 | |
15/03/2019 |
22.67
|
0 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 | |
14/03/2019 |
22.67
|
0 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 | |
13/03/2019 |
22.67
|
0 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 | |
12/03/2019 |
22.67
|
0 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 | |
11/03/2019 |
22.67
|
0 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 | |
08/03/2019 |
22.67
|
100 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 | |
07/03/2019 |
22.67
|
2 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 | |
06/03/2019 |
22.67
|
100 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 | |
05/03/2019 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
04/03/2019 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
01/03/2019 |
26.64
|
1 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
28/02/2019 |
26.64
|
100 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
27/02/2019 |
23.27
|
5 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |
26/02/2019 |
26.72
|
800 | 26.72 | 26.72 | 19.81 | 0 | 0 | 0 | |
25/02/2019 |
23.27
|
100 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |
22/02/2019 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
21/02/2019 |
20.34
|
100 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
20/02/2019 |
17.79
|
300 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
19/02/2019 |
17.79
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
18/02/2019 |
17.79
|
21 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 |