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) |
1.30 | 4% | 600 | 0 | 0 |
19.50
33.80
33.80
|
2 tháng
(2024-07-22) |
1.30 | 4% | 600 | 0 | 0 |
19.50
33.80
33.80
|
3 tháng
(2024-06-21) |
1.30 | 4% | 600 | 0 | 0 |
19.50
33.80
33.80
|
6 tháng
(2024-03-25) |
8.61 | 34.19% | 22,658 | 0 | 0 |
19.50
33.80
33.80
|
12 tháng
(2023-09-25) |
7.80 | 30% | 39,804 | -828 | -0.0 |
18.36
33.80
33.80
|
24 tháng
(2022-09-30) |
12.32 | 57.32% | 133,276 | -828 | -0.0 |
11.85
33.80
33.80
|
36 tháng
(2021-10-05) |
9.91 | 41.48% | 252,506 | -27,560 | -0.9 |
11.85
33.80
33.80
|
60 tháng
(2019-10-16) |
19.10 | 129.87% | 530,643 | -119,560 | -3.5 |
11.85
33.80
33.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 | |
10/07/2019 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 | |
09/07/2019 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 | |
08/07/2019 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 | |
05/07/2019 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 | |
04/07/2019 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 | |
03/07/2019 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 | |
02/07/2019 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 | |
01/07/2019 |
16.97
|
100 | 16.97 | 16.97 | 16.97 | 100 | 0 | 0.0 | |
28/06/2019 |
14.79
|
4,600 | 14.79 | 14.79 | 14.79 | 0 | 4,600 | -0.2 | |
27/06/2019 |
14.79
|
83,000 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
26/06/2019 |
17.22
|
700 | 17.22 | 17.22 | 17.22 | 0 | 0 | 0 | |
25/06/2019: Cổ tức tiền mặt tỉ lệ: 15% Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) | |||||||||
25/06/2019 |
19.83
|
100 | 19.83 | 19.83 | 19.83 | 0 | 0 | 0 | |
24/06/2019 |
18.73
|
200 | 18.22 | 18.73 | 18.22 | 0 | 0 | 0 | |
21/06/2019 |
16.75
|
100 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
20/06/2019 |
19.17
|
0 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 | |
19/06/2019 |
19.17
|
100 | 19.17 | 19.17 | 19.17 | 100 | 0 | 0.0 | |
18/06/2019 |
16.69
|
0 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 | |
17/06/2019 |
14.20
|
200 | 19.14 | 19.14 | 14.20 | 100 | 0 | 0.0 | |
14/06/2019 |
16.65
|
100 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 | |
13/06/2019 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
12/06/2019 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
11/06/2019 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
10/06/2019 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
07/06/2019 |
19.58
|
100 | 19.58 | 19.58 | 19.58 | 100 | 0 | 0.0 | |
06/06/2019 |
17.03
|
1,436 | 17.03 | 17.03 | 17.03 | 0 | 1,400 | -0.1 | |
05/06/2019 |
17.03
|
2,400 | 17.03 | 17.03 | 17.03 | 0 | 0 | 0 | |
04/06/2019 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
03/06/2019 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
31/05/2019 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
30/05/2019 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
29/05/2019 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
28/05/2019 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
27/05/2019 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
24/05/2019 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
23/05/2019 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
22/05/2019 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
21/05/2019 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
20/05/2019 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
17/05/2019 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
16/05/2019 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
15/05/2019 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
14/05/2019 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
13/05/2019 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
10/05/2019 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
09/05/2019 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
08/05/2019 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
07/05/2019 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
06/05/2019 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
03/05/2019 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
02/05/2019 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
26/04/2019 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
25/04/2019 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
24/04/2019 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
23/04/2019 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
22/04/2019 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
19/04/2019 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
18/04/2019 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
17/04/2019 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
16/04/2019 |
19.96
|
100 | 19.96 | 19.96 | 19.96 | 100 | 0 | 0.0 | |
12/04/2019 |
17.37
|
3,200 | 17.37 | 17.37 | 17.37 | 0 | 3,000 | -0.2 | |
11/04/2019 |
17.37
|
3,000 | 17.37 | 17.37 | 17.37 | 0 | 0 | 0 | |
10/04/2019 |
19.75
|
100 | 19.75 | 19.75 | 19.75 | 100 | 0 | 0.0 | |
09/04/2019 |
17.20
|
500 | 17.20 | 17.20 | 17.20 | 0 | 500 | -0.0 | |
08/04/2019 |
17.20
|
500 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
05/04/2019 |
18.97
|
50 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
04/04/2019 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
03/04/2019 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
02/04/2019 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
01/04/2019 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
29/03/2019 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
28/03/2019 |
18.97
|
4 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
27/03/2019 |
18.97
|
100 | 18.97 | 18.97 | 18.97 | 100 | 0 | 0.0 | |
26/03/2019 |
16.52
|
100 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 | |
25/03/2019 |
19.34
|
4 | 19.34 | 19.34 | 19.34 | 0 | 0 | 0 | |
22/03/2019 |
19.34
|
4 | 19.34 | 19.34 | 19.34 | 0 | 0 | 0 | |
21/03/2019 |
19.34
|
0 | 19.34 | 19.34 | 19.34 | 0 | 0 | 0 | |
20/03/2019 |
19.34
|
0 | 19.34 | 19.34 | 19.34 | 0 | 0 | 0 | |
19/03/2019 |
19.34
|
0 | 19.34 | 19.34 | 19.34 | 0 | 0 | 0 | |
18/03/2019 |
19.34
|
0 | 19.34 | 19.34 | 19.34 | 0 | 0 | 0 | |
15/03/2019 |
19.34
|
0 | 19.34 | 19.34 | 19.34 | 0 | 0 | 0 | |
14/03/2019 |
19.34
|
0 | 19.34 | 19.34 | 19.34 | 0 | 0 | 0 | |
13/03/2019 |
19.34
|
0 | 19.34 | 19.34 | 19.34 | 0 | 0 | 0 | |
12/03/2019 |
19.34
|
0 | 19.34 | 19.34 | 19.34 | 0 | 0 | 0 | |
11/03/2019 |
19.34
|
100 | 19.34 | 19.34 | 19.34 | 100 | 0 | 0.0 | |
08/03/2019 |
16.82
|
100 | 16.82 | 16.82 | 16.82 | 100 | 0 | 0.0 | |
07/03/2019 |
14.64
|
2,400 | 14.64 | 14.64 | 14.64 | 0 | 1,400 | -0.1 | |
06/03/2019 |
14.64
|
2,600 | 14.64 | 14.64 | 14.64 | 0 | 2,600 | -0.1 | |
05/03/2019 |
14.64
|
2,400 | 14.64 | 14.64 | 14.64 | 0 | 2,400 | -0.1 | |
04/03/2019 |
14.64
|
290 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
01/03/2019 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
28/02/2019 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
27/02/2019 |
16.14
|
1,000 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
26/02/2019 |
17.71
|
2,300 | 16.14 | 17.71 | 16.14 | 0 | 1,800 | -0.1 | |
25/02/2019 |
16.14
|
600 | 16.35 | 16.35 | 16.14 | 0 | 0 | 0 | |
22/02/2019 |
17.95
|
100 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
21/02/2019 |
21.08
|
100 | 21.08 | 21.08 | 21.08 | 100 | 0 | 0.0 | |
20/02/2019 |
18.36
|
500 | 18.36 | 18.36 | 18.36 | 0 | 0 | 0 | |
19/02/2019 |
21.52
|
0 | 21.52 | 21.52 | 21.52 | 0 | 0 | 0 | |
18/02/2019 |
21.52
|
0 | 21.52 | 21.52 | 21.52 | 0 | 0 | 0 |