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) |
0.30 | 1.52% | 3,400 | 0 | 0 |
17.60
21.70
20
|
2 tháng
(2024-07-22) |
-0.10 | -0.50% | 5,200 | 200 | 0.0 |
17.10
23.10
20
|
3 tháng
(2024-06-21) |
-1.70 | -7.83% | 7,800 | 200 | 0.0 |
17.10
23.10
20
|
6 tháng
(2024-03-28) |
-5.30 | -20.95% | 20,600 | 200 | 0.0 |
17.10
25.30
20
|
12 tháng
(2023-09-25) |
-12.30 | -38.08% | 44,400 | 200 | 0.0 |
17.10
33.40
20
|
24 tháng
(2022-09-30) |
-16 | -44.44% | 1,167,848 | 500 | 0.0 |
17.10
36.50
20
|
36 tháng
(2021-10-05) |
-5 | -20% | 1,265,106 | 200 | 0.0 |
17.10
36.50
20
|
60 tháng
(2019-10-16) |
2.35 | 13.34% | 1,486,815 | 1,400 | 0.0 |
14.62
36.50
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/02/2019 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
21/02/2019 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
20/02/2019 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
19/02/2019 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
18/02/2019 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
15/02/2019 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
14/02/2019 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
13/02/2019 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
12/02/2019 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
11/02/2019 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
01/02/2019 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
31/01/2019 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
30/01/2019 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
29/01/2019 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
28/01/2019 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
25/01/2019 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
24/01/2019 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
23/01/2019 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
22/01/2019 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
21/01/2019 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
18/01/2019 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
17/01/2019 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
16/01/2019 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
15/01/2019 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
14/01/2019 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
11/01/2019 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
10/01/2019 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
09/01/2019 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
08/01/2019 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
07/01/2019 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
04/01/2019 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
03/01/2019 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
02/01/2019 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
28/12/2018 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
27/12/2018 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
26/12/2018 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
25/12/2018 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
24/12/2018 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
21/12/2018 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
20/12/2018 |
11.18
|
100 | 13.14 | 13.14 | 11.18 | 0 | 0 | 0 | |
19/12/2018 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
18/12/2018 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
17/12/2018 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
14/12/2018: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
14/12/2018 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
13/12/2018 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
12/12/2018 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
11/12/2018 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
10/12/2018 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
07/12/2018 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
06/12/2018 |
13.14
|
100 | 14.19 | 14.19 | 13.14 | 0 | 0 | 0 | |
05/12/2018 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
04/12/2018 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
03/12/2018 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
30/11/2018 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
29/11/2018 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
28/11/2018 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
27/11/2018 |
14.19
|
200 | 14.06 | 14.19 | 14.19 | 0 | 0 | 0 | |
26/11/2018 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
23/11/2018 |
14.06
|
45,000 | 13.41 | 14.06 | 14.06 | 0 | 0 | 0 | |
22/11/2018 |
13.41
|
100 | 15.69 | 15.69 | 13.41 | 0 | 0 | 0 | |
21/11/2018 |
15.69
|
0 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
20/11/2018 |
15.69
|
0 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
19/11/2018 |
15.69
|
0 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
16/11/2018 |
15.69
|
3,300 | 13.73 | 15.69 | 15.69 | 0 | 0 | 0 | |
15/11/2018 |
13.73
|
100 | 16.02 | 16.02 | 13.73 | 0 | 0 | 0 | |
14/11/2018 |
16.02
|
700 | 14.97 | 16.02 | 16.02 | 0 | 0 | 0 | |
13/11/2018 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
12/11/2018 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
09/11/2018 |
14.97
|
100 | 17.59 | 17.59 | 14.97 | 0 | 0 | 0 | |
08/11/2018 |
17.59
|
0 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 | |
07/11/2018 |
17.59
|
0 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 | |
06/11/2018 |
17.59
|
0 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 | |
05/11/2018 |
17.59
|
0 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 | |
02/11/2018 |
17.59
|
100 | 15.69 | 17.59 | 17.59 | 0 | 0 | 0 | |
01/11/2018 |
15.69
|
0 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
31/10/2018 |
15.69
|
0 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
30/10/2018 |
15.69
|
0 | 16.35 | 15.69 | 15.69 | 0 | 0 | 0 | |
29/10/2018 |
16.35
|
50,100 | 14.71 | 16.35 | 15.69 | 100 | 0 | 0.0 | |
26/10/2018 |
14.71
|
0 | 14.91 | 14.71 | 14.71 | 0 | 0 | 0 | |
25/10/2018 |
14.91
|
11,000 | 13.27 | 14.91 | 14.71 | 0 | 0 | 0 | |
24/10/2018 |
13.27
|
0 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 | |
23/10/2018 |
13.27
|
0 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 | |
22/10/2018 |
13.27
|
0 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 | |
19/10/2018 |
13.27
|
200 | 13.41 | 13.41 | 13.27 | 0 | 0 | 0 | |
18/10/2018 |
13.41
|
0 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
17/10/2018 |
13.41
|
300 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
16/10/2018 |
13.41
|
300 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
15/10/2018 |
13.41
|
200 | 11.77 | 13.41 | 13.41 | 0 | 0 | 0 | |
12/10/2018 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
11/10/2018 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
10/10/2018 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
09/10/2018 |
11.77
|
400 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
08/10/2018 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
05/10/2018 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
04/10/2018 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
03/10/2018 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
02/10/2018 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
01/10/2018 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
28/09/2018 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
27/09/2018 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 |