Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 0 | 0 | 0 |
21
21
21
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
21
21
21
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
21
21
21
|
6 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
21
21
21
|
12 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
21
21
21
|
24 tháng
(2022-10-03) |
-0.60 | -2.78% | 11,510 | 0 | 0 |
15.70
28.10
21
|
36 tháng
(2021-10-06) |
13.50 | 180% | 20,292 | 0 | 0 |
6.40
28.10
21
|
60 tháng
(2019-10-17) |
6.30 | 42.86% | 23,808 | -100 | -0.0 |
6.40
28.10
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/06/2018 |
19.95
|
0 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 | |
20/06/2018 |
19.95
|
0 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 | |
19/06/2018 |
19.95
|
0 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 | |
18/06/2018 |
19.95
|
40 | 19.95 | 19.95 | 18.60 | 0 | 0 | 0 | |
15/06/2018 |
19.95
|
70 | 19.15 | 20.45 | 17.85 | 0 | 0 | 0 | |
14/06/2018 |
19.15
|
0 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
13/06/2018 |
19.15
|
0 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
12/06/2018 |
19.15
|
20 | 18.45 | 19.15 | 18.40 | 0 | 0 | 0 | |
11/06/2018 |
18.45
|
0 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 | |
08/06/2018 |
18.45
|
0 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 | |
07/06/2018 |
18.45
|
0 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 | |
06/06/2018 |
18.45
|
40 | 17.85 | 18.45 | 16.65 | 0 | 0 | 0 | |
05/06/2018 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 | |
04/06/2018 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 | |
01/06/2018 |
17.85
|
20 | 17.20 | 17.85 | 17.85 | 0 | 0 | 0 | |
31/05/2018 |
17.20
|
10 | 18.45 | 18.45 | 17.20 | 0 | 0 | 0 | |
30/05/2018 |
18.45
|
20 | 17.75 | 18.45 | 17 | 0 | 0 | 0 | |
29/05/2018 |
17.75
|
920 | 16.60 | 17.75 | 15.45 | 0 | 0 | 0 | |
28/05/2018 |
16.60
|
10 | 17.80 | 17.80 | 16.60 | 0 | 0 | 0 | |
25/05/2018 |
17.80
|
440 | 19.05 | 19.95 | 17.75 | 0 | 0 | 0 | |
24/05/2018 |
19.05
|
40 | 17.85 | 19.05 | 18.80 | 0 | 0 | 0 | |
23/05/2018 |
17.85
|
20 | 16.70 | 17.85 | 16.70 | 0 | 0 | 0 | |
22/05/2018 |
16.70
|
10 | 17.95 | 17.95 | 16.70 | 0 | 0 | 0 | |
21/05/2018 |
17.95
|
30 | 17.30 | 17.95 | 16.10 | 0 | 0 | 0 | |
18/05/2018 |
17.30
|
100 | 18.60 | 18.60 | 17.30 | 0 | 0 | 0 | |
17/05/2018 |
18.60
|
40 | 17.40 | 18.60 | 17.95 | 0 | 0 | 0 | |
16/05/2018 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
15/05/2018 |
17.40
|
250 | 16.30 | 17.40 | 15.20 | 0 | 0 | 0 | |
14/05/2018 |
16.30
|
10 | 17.50 | 17.50 | 16.30 | 0 | 0 | 0 | |
11/05/2018 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
10/05/2018 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
09/05/2018 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
08/05/2018 |
17.50
|
10 | 17 | 17.50 | 17.50 | 0 | 0 | 0 | |
07/05/2018 |
17
|
320 | 16.85 | 17 | 15.70 | 0 | 0 | 0 | |
04/05/2018 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 | |
03/05/2018 |
16.85
|
250 | 16.30 | 16.85 | 16.80 | 0 | 0 | 0 | |
02/05/2018 |
16.30
|
10 | 17.50 | 17.50 | 16.30 | 0 | 0 | 0 | |
27/04/2018 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
26/04/2018 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
24/04/2018 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
23/04/2018 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
20/04/2018 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
19/04/2018 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
18/04/2018 |
17.50
|
520 | 17.20 | 17.50 | 17.50 | 0 | 0 | 0 | |
17/04/2018 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
16/04/2018 |
17.20
|
50 | 18.40 | 18.40 | 17.20 | 0 | 0 | 0 | |
13/04/2018 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
12/04/2018 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
11/04/2018 |
18.40
|
10 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
10/04/2018 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
09/04/2018 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
06/04/2018 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
05/04/2018 |
18.40
|
1,070 | 17.45 | 18.55 | 17.40 | 0 | 0 | 0 | |
04/04/2018 |
17.45
|
1,130 | 17.50 | 18.70 | 17.45 | 0 | 0 | 0 | |
03/04/2018 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
02/04/2018 |
17.50
|
2,340 | 16.55 | 17.70 | 17.50 | 0 | 0 | 0 | |
30/03/2018 |
16.55
|
290 | 15.50 | 16.55 | 16.55 | 0 | 0 | 0 | |
29/03/2018 |
15.50
|
920 | 14.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
28/03/2018 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
27/03/2018 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
26/03/2018 |
14.50
|
20 | 15.55 | 15.55 | 14.50 | 0 | 0 | 0 | |
23/03/2018 |
15.55
|
0 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 | |
22/03/2018 |
15.55
|
0 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 | |
21/03/2018 |
15.55
|
0 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 | |
20/03/2018: Cổ tức tiền mặt tỉ lệ: 1.12% | |||||||||
20/03/2018 |
15.55
|
30 | 14.54 | 15.55 | 15.55 | 0 | 0 | 0 | |
19/03/2018 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
16/03/2018 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
15/03/2018 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
14/03/2018 |
14.54
|
10 | 15.48 | 15.48 | 14.54 | 0 | 0 | 0 | |
13/03/2018 |
15.48
|
200 | 14.49 | 15.48 | 15.48 | 0 | 0 | 0 | |
12/03/2018 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
09/03/2018 |
14.49
|
20 | 15.48 | 15.88 | 14.49 | 0 | 0 | 0 | |
08/03/2018 |
15.48
|
290 | 16.57 | 16.72 | 15.48 | 0 | 0 | 0 | |
07/03/2018 |
16.57
|
10 | 15.98 | 16.57 | 16.57 | 0 | 0 | 0 | |
06/03/2018 |
15.98
|
910 | 16.82 | 16.82 | 15.88 | 0 | 0 | 0 | |
05/03/2018 |
16.82
|
430 | 15.73 | 16.82 | 14.69 | 0 | 0 | 0 | |
02/03/2018 |
15.73
|
750 | 16.87 | 16.87 | 15.73 | 0 | 0 | 0 | |
01/03/2018 |
16.87
|
480 | 16.42 | 17.56 | 15.48 | 0 | 0 | 0 | |
28/02/2018 |
16.42
|
10 | 15.43 | 16.42 | 16.42 | 0 | 0 | 0 | |
27/02/2018 |
15.43
|
580 | 14.44 | 15.43 | 13.60 | 0 | 500 | -0.0 | |
26/02/2018 |
14.44
|
10 | 15.38 | 15.38 | 14.44 | 0 | 0 | 0 | |
23/02/2018 |
15.38
|
70 | 16.47 | 16.47 | 15.38 | 0 | 0 | 0 | |
22/02/2018 |
16.47
|
10 | 17.66 | 17.66 | 16.47 | 0 | 0 | 0 | |
21/02/2018 |
17.66
|
1,530 | 16.52 | 17.66 | 15.38 | 0 | 0 | 0 | |
13/02/2018 |
16.52
|
20 | 17.76 | 18.36 | 16.52 | 0 | 0 | 0 | |
12/02/2018 |
17.76
|
320 | 16.77 | 17.81 | 16.87 | 0 | 0 | 0 | |
09/02/2018 |
16.77
|
1,440 | 15.73 | 16.77 | 14.64 | 0 | 0 | 0 | |
08/02/2018 |
15.73
|
1,120 | 16.87 | 16.87 | 15.73 | 0 | 0 | 0 | |
07/02/2018 |
16.87
|
10 | 16.32 | 16.87 | 16.87 | 0 | 0 | 0 | |
06/02/2018 |
16.32
|
120 | 17.52 | 17.52 | 16.32 | 0 | 0 | 0 | |
05/02/2018 |
17.52
|
20 | 18.81 | 18.81 | 17.52 | 0 | 0 | 0 | |
02/02/2018 |
18.81
|
120 | 18.85 | 18.85 | 17.56 | 0 | 0 | 0 | |
01/02/2018 |
18.85
|
510 | 17.86 | 19.10 | 18.85 | 0 | 0 | 0 | |
31/01/2018 |
17.86
|
210 | 16.87 | 17.86 | 17.42 | 0 | 0 | 0 | |
30/01/2018 |
16.87
|
1,390 | 16.67 | 16.87 | 15.53 | 0 | 0 | 0 | |
29/01/2018 |
16.67
|
1,640 | 17.71 | 17.71 | 16.67 | 0 | 0 | 0 | |
26/01/2018 |
17.71
|
1,020 | 18.95 | 20.19 | 17.66 | 0 | 0 | 0 | |
25/01/2018 |
18.95
|
1,800 | 20.34 | 20.34 | 18.95 | 0 | 0 | 0 | |
22/01/2018 |
20.34
|
10 | 21.83 | 21.83 | 20.34 | 0 | 0 | 0 | |
19/01/2018 |
21.83
|
0 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 |