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) |
-0.60 | -2.91% | 700 | 0 | 0 |
20
20.60
20
|
2 tháng
(2024-07-22) |
0.80 | 4.17% | 1,100 | 0 | 0 |
18.20
20.80
20
|
3 tháng
(2024-06-21) |
0 | 0% | 1,300 | 0 | 0 |
18.20
20.80
20
|
6 tháng
(2024-03-25) |
-1.02 | -4.87% | 3,530 | 0 | 0 |
18.20
21.02
20
|
12 tháng
(2023-09-25) |
3.26 | 19.44% | 10,351 | 0 | 0 |
16.74
21.21
20
|
24 tháng
(2022-09-30) |
1.86 | 10.26% | 21,774 | 0 | 0 |
15.98
26.42
20
|
36 tháng
(2021-10-05) |
-9.59 | -32.41% | 330,940 | 0 | 0.0 |
13.63
29.59
20
|
60 tháng
(2019-10-16) |
0.47 | 2.42% | 342,840 | 0 | 0.0 |
13.63
34.51
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2019 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
09/07/2019 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
08/07/2019 |
13.28
|
100 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
05/07/2019 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
04/07/2019 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
03/07/2019 |
15.62
|
1,000 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
02/07/2019 |
15.05
|
1,200 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
01/07/2019 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
28/06/2019 |
14.20
|
200 | 14.20 | 14.20 | 14.20 | 200 | 0 | 0.0 | |
27/06/2019 |
15.05
|
600 | 14.91 | 15.05 | 14.91 | 300 | 0 | 0.0 | |
26/06/2019 |
15.05
|
1,800 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
25/06/2019 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
24/06/2019 |
15.05
|
600 | 15.05 | 15.05 | 15.05 | 500 | 0 | 0.0 | |
21/06/2019 |
15.05
|
7,300 | 13.14 | 15.05 | 13.14 | 0 | 0 | 0 | |
20/06/2019 |
13.14
|
1,200 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
19/06/2019 |
11.43
|
100 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 | |
18/06/2019 |
9.94
|
100 | 9.94 | 9.94 | 7.81 | 0 | 0 | 0 | |
17/06/2019 |
8.66
|
8,000 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
14/06/2019 |
7.95
|
6,000 | 10.65 | 10.65 | 7.95 | 0 | 0 | 0 | |
13/06/2019 |
12.21
|
3,200 | 9.09 | 12.21 | 9.09 | 0 | 0 | 0 | |
12/06/2019 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
11/06/2019 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
10/06/2019 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
07/06/2019 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
06/06/2019 |
10.65
|
100 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
05/06/2019 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
04/06/2019 |
12.14
|
1,000 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
03/06/2019 |
14.20
|
100 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
31/05/2019 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
30/05/2019 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
29/05/2019 |
16.12
|
2,200 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
28/05/2019 |
14.06
|
100 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
27/05/2019 |
12.28
|
300 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 | |
24/05/2019 |
10.79
|
1,500 | 10.30 | 10.79 | 10.30 | 0 | 0 | 0 | |
23/05/2019 |
9.44
|
300 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
22/05/2019 |
8.24
|
200 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
21/05/2019: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
21/05/2019 |
7.17
|
100 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
20/05/2019 |
6.25
|
100 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
17/05/2019 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
16/05/2019 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
15/05/2019 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
14/05/2019 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
13/05/2019 |
5.52
|
2,000 | 5.40 | 5.52 | 5.40 | 0 | 0 | 0 | |
10/05/2019 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
09/05/2019 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
08/05/2019 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
07/05/2019 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
06/05/2019 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
03/05/2019 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
02/05/2019 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
26/04/2019 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
25/04/2019 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
24/04/2019 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
23/04/2019 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
22/04/2019 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
19/04/2019 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
18/04/2019 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
17/04/2019 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
16/04/2019 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
12/04/2019 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
11/04/2019 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
10/04/2019 |
6.07
|
36,300 | 4.61 | 6.07 | 4.61 | 0 | 0 | 0 | |
09/04/2019 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
08/04/2019 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
05/04/2019 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
04/04/2019 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
03/04/2019 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
02/04/2019 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
01/04/2019 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
29/03/2019 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
28/03/2019 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
27/03/2019 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
26/03/2019 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
25/03/2019 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
22/03/2019 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
21/03/2019 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
20/03/2019 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
19/03/2019 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
18/03/2019 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
15/03/2019 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
14/03/2019 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
13/03/2019 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
12/03/2019 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
11/03/2019 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
08/03/2019 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
07/03/2019 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
06/03/2019 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
05/03/2019 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
04/03/2019 |
7.64
|
100 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
01/03/2019 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
28/02/2019 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
27/02/2019 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
26/02/2019 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
25/02/2019 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
22/02/2019 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
21/02/2019 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
20/02/2019 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
19/02/2019 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
18/02/2019 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
15/02/2019 |
6.67
|
100 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |