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% | 1,500 | 0 | 0 |
30
30
30
|
2 tháng
(2024-07-22) |
-4.60 | -13.29% | 3,700 | 0 | 0 |
30
34.60
30
|
3 tháng
(2024-06-21) |
-0.10 | -0.33% | 3,800 | 0 | 0 |
30
34.60
30
|
6 tháng
(2024-03-25) |
-3.93 | -11.58% | 53,146 | 0 | 0 |
28.11
35.30
30
|
12 tháng
(2023-09-25) |
2.35 | 8.51% | 70,891 | 0 | 0 |
25.20
35.30
30
|
24 tháng
(2022-09-30) |
7.69 | 34.46% | 135,610 | 0 | 0 |
7.34
35.30
30
|
36 tháng
(2021-10-05) |
11.98 | 66.45% | 439,922 | 0 | 0 |
7.34
35.30
30
|
60 tháng
(2019-10-16) |
16.14 | 116.38% | 489,223 | -300 | -0.0 |
7.34
35.30
30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2019 |
17.19
|
0 | 17.19 | 17.19 | 17.19 | 0 | 0 | 0 | |
09/07/2019 |
17.19
|
0 | 17.19 | 17.19 | 17.19 | 0 | 0 | 0 | |
08/07/2019 |
17.19
|
0 | 17.19 | 17.19 | 17.19 | 0 | 0 | 0 | |
05/07/2019 |
17.19
|
0 | 17.19 | 17.19 | 17.19 | 0 | 0 | 0 | |
04/07/2019 |
17.19
|
0 | 17.19 | 17.19 | 17.19 | 0 | 0 | 0 | |
03/07/2019 |
17.19
|
0 | 17.19 | 17.19 | 17.19 | 0 | 0 | 0 | |
02/07/2019 |
17.19
|
0 | 17.19 | 17.19 | 17.19 | 0 | 0 | 0 | |
01/07/2019 |
17.19
|
0 | 17.19 | 17.19 | 17.19 | 0 | 0 | 0 | |
28/06/2019 |
17.19
|
0 | 17.19 | 17.19 | 17.19 | 0 | 0 | 0 | |
27/06/2019 |
17.19
|
0 | 17.19 | 17.19 | 17.19 | 0 | 0 | 0 | |
26/06/2019 |
17.19
|
0 | 17.19 | 17.19 | 17.19 | 0 | 0 | 0 | |
25/06/2019 |
17.19
|
0 | 17.19 | 17.19 | 17.19 | 0 | 0 | 0 | |
24/06/2019 |
17.19
|
0 | 17.19 | 17.19 | 17.19 | 0 | 0 | 0 | |
21/06/2019 |
17.19
|
0 | 17.19 | 17.19 | 17.19 | 0 | 0 | 0 | |
20/06/2019 |
17.19
|
0 | 17.19 | 17.19 | 17.19 | 0 | 0 | 0 | |
19/06/2019 |
17.19
|
0 | 17.19 | 17.19 | 17.19 | 0 | 0 | 0 | |
18/06/2019 |
19.48
|
2,500 | 16.64 | 19.48 | 16.57 | 0 | 0 | 0 | |
17/06/2019 |
19.48
|
0 | 19.48 | 19.48 | 19.48 | 0 | 0 | 0 | |
14/06/2019 |
19.48
|
0 | 19.48 | 19.48 | 19.48 | 0 | 0 | 0 | |
13/06/2019 |
19.48
|
0 | 19.48 | 19.48 | 19.48 | 0 | 0 | 0 | |
12/06/2019 |
19.48
|
300 | 19.48 | 19.48 | 19.48 | 0 | 0 | 0 | |
11/06/2019 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
10/06/2019 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
07/06/2019 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
06/06/2019 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
05/06/2019 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
04/06/2019 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
03/06/2019 |
17.54
|
400 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
31/05/2019: Cổ tức tiền mặt tỉ lệ: 23% | |||||||||
31/05/2019 |
20.59
|
0 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 | |
30/05/2019 |
20.59
|
0 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 | |
29/05/2019 |
20.59
|
200 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 | |
28/05/2019 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
27/05/2019 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
24/05/2019 |
20.40
|
400 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
23/05/2019 |
20.46
|
500 | 20.46 | 20.46 | 20.46 | 0 | 0 | 0 | |
22/05/2019 |
20.59
|
0 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 | |
21/05/2019 |
20.59
|
0 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 | |
20/05/2019 |
20.59
|
300 | 20.59 | 20.59 | 20.59 | 300 | 0 | 0.0 | |
17/05/2019 |
20.59
|
0 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 | |
16/05/2019 |
20.59
|
0 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 | |
15/05/2019 |
20.59
|
0 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 | |
14/05/2019 |
20.59
|
0 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 | |
13/05/2019 |
20.59
|
200 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 | |
10/05/2019 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
09/05/2019 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
08/05/2019 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
07/05/2019 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
06/05/2019 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
03/05/2019 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
02/05/2019 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
26/04/2019 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
25/04/2019 |
19.30
|
100 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
24/04/2019 |
20.78
|
0 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 | |
23/04/2019 |
20.78
|
0 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 | |
22/04/2019 |
20.78
|
0 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 | |
19/04/2019 |
20.78
|
0 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 | |
18/04/2019 |
20.78
|
0 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 | |
17/04/2019 |
20.78
|
0 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 | |
16/04/2019 |
20.78
|
0 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 | |
12/04/2019 |
20.78
|
10 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 | |
11/04/2019 |
20.78
|
0 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 | |
10/04/2019 |
20.78
|
0 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 | |
09/04/2019 |
20.78
|
0 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 | |
08/04/2019 |
20.78
|
0 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 | |
05/04/2019 |
20.78
|
0 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 | |
04/04/2019 |
20.78
|
0 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 | |
03/04/2019 |
20.78
|
3,100 | 20.20 | 20.78 | 20.20 | 0 | 0 | 0 | |
02/04/2019 |
20.59
|
0 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 | |
01/04/2019 |
20.59
|
0 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 | |
29/03/2019 |
20.59
|
100 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 | |
28/03/2019 |
18.02
|
5,200 | 18.08 | 18.08 | 18.02 | 0 | 0 | 0 | |
27/03/2019 |
20.59
|
3,100 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 | |
26/03/2019 |
19.56
|
0 | 19.56 | 19.56 | 19.56 | 0 | 0 | 0 | |
25/03/2019 |
19.56
|
0 | 19.56 | 19.56 | 19.56 | 0 | 0 | 0 | |
22/03/2019 |
18.02
|
7,400 | 20.20 | 20.59 | 18.02 | 0 | 0 | 0 | |
21/03/2019 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 | |
20/03/2019 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 | |
19/03/2019 |
18.02
|
4,500 | 18.08 | 18.08 | 18.02 | 0 | 0 | 0 | |
18/03/2019 |
20.59
|
0 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 | |
15/03/2019 |
20.59
|
0 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 | |
14/03/2019 |
20.59
|
0 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 | |
13/03/2019 |
20.59
|
0 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 | |
12/03/2019 |
20.59
|
1,600 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 | |
11/03/2019 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 | |
08/03/2019 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 | |
07/03/2019 |
18.02
|
1,600 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 | |
06/03/2019 |
20.59
|
1,500 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 | |
05/03/2019 |
19.11
|
0 | 19.11 | 19.11 | 19.11 | 0 | 0 | 0 | |
04/03/2019 |
19.11
|
0 | 19.11 | 19.11 | 19.11 | 0 | 0 | 0 | |
01/03/2019 |
18.02
|
2,600 | 20.59 | 20.59 | 18.02 | 0 | 0 | 0 | |
28/02/2019 |
20.59
|
0 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 | |
27/02/2019 |
20.59
|
100 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 | |
26/02/2019 |
18.02
|
1,100 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 | |
25/02/2019 |
20.59
|
400 | 20.59 | 20.59 | 18.02 | 0 | 0 | 0 | |
22/02/2019 |
20.59
|
15,800 | 19.95 | 20.59 | 19.95 | 0 | 0 | 0 | |
21/02/2019 |
20.59
|
100 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 | |
20/02/2019 |
19.95
|
100 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 | |
19/02/2019 |
18.66
|
16,100 | 18.02 | 18.66 | 18.02 | 0 | 0 | 0 | |
18/02/2019 |
19.24
|
0 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 | |
15/02/2019 |
18.02
|
3,800 | 19.30 | 19.30 | 18.02 | 0 | 0 | 0 |