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) |
-0.90 | -6.92% | 51,700 | 0 | 0 |
12.10
14.30
12.10
|
2 tháng
(2024-07-22) |
-1.70 | -12.32% | 168,300 | 0 | 0 |
12
14.60
12.10
|
3 tháng
(2024-06-21) |
-4.20 | -25.77% | 913,500 | 0 | 0 |
12
16.30
12.10
|
6 tháng
(2024-03-25) |
1.40 | 13.08% | 1,018,716 | 7,000 | 0.1 |
9
16.30
12.10
|
12 tháng
(2023-09-25) |
-0.95 | -7.30% | 1,128,502 | 7,000 | 0.1 |
7.42
16.30
12.10
|
24 tháng
(2022-09-30) |
0.36 | 3.06% | 1,631,929 | 7,000 | 0.1 |
7.42
16.30
12.10
|
36 tháng
(2021-10-05) |
-0.24 | -1.94% | 5,785,003 | 15,000 | 0.2 |
7.42
22.99
12.10
|
60 tháng
(2019-10-16) |
-6.96 | -36.52% | 6,441,624 | 15,000 | 0.2 |
7.42
26.31
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2019 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 | |
13/02/2019 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 | |
12/02/2019 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 | |
11/02/2019 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 | |
01/02/2019 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 | |
31/01/2019 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 | |
30/01/2019 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 | |
29/01/2019 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 | |
28/01/2019 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 | |
25/01/2019 |
18.88
|
4,800 | 17.40 | 20.26 | 17.40 | 0 | 0 | 0 | |
24/01/2019 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
23/01/2019 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
22/01/2019 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
21/01/2019 |
18.32
|
200 | 17.22 | 18.32 | 17.22 | 0 | 0 | 0 | |
18/01/2019 |
16.39
|
600 | 16.39 | 17.22 | 16.39 | 0 | 0 | 0 | |
17/01/2019 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
16/01/2019 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
15/01/2019 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
14/01/2019 |
17.40
|
100 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
11/01/2019 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
10/01/2019 |
17.13
|
900 | 15.65 | 17.13 | 15.65 | 0 | 0 | 0 | |
09/01/2019 |
17.22
|
0 | 17.22 | 17.22 | 17.22 | 0 | 0 | 0 | |
08/01/2019 |
17.22
|
100 | 17.22 | 17.22 | 17.22 | 0 | 0 | 0 | |
07/01/2019 |
17.13
|
2,700 | 15.01 | 17.13 | 15.01 | 0 | 0 | 0 | |
04/01/2019 |
17.49
|
100 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
03/01/2019 |
16.67
|
1,300 | 17.03 | 17.03 | 14.73 | 0 | 0 | 0 | |
02/01/2019 |
17.40
|
3,100 | 14.82 | 17.40 | 14.82 | 0 | 0 | 0 | |
28/12/2018 |
17.40
|
200 | 17.22 | 17.40 | 17.22 | 0 | 0 | 0 | |
27/12/2018 |
17.22
|
600 | 16.57 | 17.22 | 16.57 | 0 | 0 | 0 | |
26/12/2018 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
25/12/2018 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
24/12/2018 |
17.49
|
100 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
21/12/2018 |
17.86
|
1,100 | 18.32 | 18.32 | 15.65 | 0 | 0 | 0 | |
20/12/2018 |
17.86
|
0 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 | |
19/12/2018 |
17.86
|
0 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 | |
18/12/2018 |
17.86
|
200 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 | |
17/12/2018 |
17.49
|
100 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
14/12/2018 |
17.86
|
100 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 | |
13/12/2018 |
17.49
|
1,100 | 16.76 | 17.49 | 16.76 | 0 | 0 | 0 | |
12/12/2018 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
11/12/2018 |
17.49
|
100 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
10/12/2018 |
17.86
|
100 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 | |
07/12/2018 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
06/12/2018 |
18.23
|
200 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
05/12/2018 |
17.03
|
400 | 17.03 | 17.03 | 17.03 | 0 | 0 | 0 | |
04/12/2018 |
17.96
|
200 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
03/12/2018 |
17.96
|
100 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
30/11/2018 |
18.51
|
0 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |
29/11/2018 |
17.96
|
720 | 19.34 | 19.34 | 17.96 | 0 | 0 | 0 | |
28/11/2018 |
18.05
|
100 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 | |
27/11/2018 |
18.23
|
1,600 | 16.11 | 18.23 | 16.11 | 0 | 0 | 0 | |
26/11/2018 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 | |
23/11/2018 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 | |
22/11/2018 |
18.32
|
100 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 | |
21/11/2018 |
17.77
|
1,210 | 16.57 | 17.77 | 16.57 | 0 | 0 | 0 | |
20/11/2018 |
19.52
|
300 | 19.34 | 19.52 | 19.34 | 0 | 0 | 0 | |
19/11/2018 |
18.32
|
300 | 19.61 | 19.61 | 16.48 | 0 | 0 | 0 | |
16/11/2018 |
19.61
|
200 | 19.06 | 19.61 | 19.06 | 0 | 0 | 0 | |
15/11/2018 |
17.49
|
700 | 18.69 | 18.69 | 15.65 | 0 | 0 | 0 | |
14/11/2018 |
17.40
|
2,700 | 18.60 | 18.60 | 15.84 | 0 | 0 | 0 | |
13/11/2018 |
17.49
|
1,700 | 19.61 | 19.61 | 15.84 | 0 | 0 | 0 | |
12/11/2018 |
17.49
|
300 | 19.61 | 19.61 | 17.49 | 0 | 0 | 0 | |
09/11/2018 |
20.26
|
0 | 20.26 | 20.26 | 20.26 | 0 | 0 | 0 | |
08/11/2018 |
17.96
|
200 | 22.56 | 22.56 | 17.96 | 0 | 0 | 0 | |
07/11/2018 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
06/11/2018 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
05/11/2018 |
19.70
|
600 | 19.80 | 19.80 | 19.70 | 0 | 0 | 0 | |
02/11/2018: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
02/11/2018 |
19.15
|
0 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
01/11/2018 |
19.15
|
600 | 19.24 | 19.24 | 19.15 | 0 | 0 | 0 | |
31/10/2018 |
17.00
|
600 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
30/10/2018 |
19.24
|
0 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 | |
29/10/2018 |
19.24
|
100 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 | |
26/10/2018 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
25/10/2018 |
17.45
|
100 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
24/10/2018 |
17.45
|
105 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
23/10/2018 |
19.24
|
100 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 | |
22/10/2018 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
19/10/2018 |
17.45
|
500 | 18.35 | 18.35 | 17.45 | 0 | 0 | 0 | |
18/10/2018 |
19.69
|
100 | 19.69 | 19.69 | 19.69 | 0 | 0 | 0 | |
17/10/2018 |
17.45
|
400 | 17.72 | 17.72 | 15.93 | 0 | 0 | 0 | |
16/10/2018 |
17.36
|
400 | 19.24 | 19.24 | 17.36 | 0 | 0 | 0 | |
15/10/2018 |
17.36
|
1,400 | 17.27 | 17.36 | 17.27 | 0 | 0 | 0 | |
12/10/2018 |
14.95
|
2,100 | 14.86 | 17.36 | 14.86 | 0 | 0 | 0 | |
11/10/2018 |
17.45
|
600 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
10/10/2018 |
20.49
|
100 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 | |
09/10/2018 |
21.30
|
1,300 | 18.35 | 21.30 | 17.45 | 0 | 0 | 0 | |
08/10/2018 |
18.70
|
600 | 17.36 | 18.70 | 17.36 | 0 | 0 | 0 | |
05/10/2018 |
16.91
|
2,000 | 19.15 | 19.15 | 14.95 | 0 | 0 | 0 | |
04/10/2018 |
17.00
|
500 | 18.70 | 18.70 | 15.93 | 0 | 0 | 0 | |
03/10/2018 |
17.00
|
300 | 18.88 | 18.88 | 14.14 | 0 | 0 | 0 | |
02/10/2018 |
17.00
|
800 | 18.88 | 18.88 | 15.93 | 0 | 0 | 0 | |
01/10/2018 |
17.00
|
3,700 | 16.11 | 17.36 | 14.77 | 0 | 0 | 0 | |
28/09/2018 |
17.18
|
1,700 | 15.48 | 17.18 | 15.48 | 0 | 0 | 0 | |
27/09/2018 |
17.99
|
100 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 | |
26/09/2018 |
17.09
|
300 | 21.03 | 21.03 | 15.75 | 0 | 0 | 0 | |
25/09/2018 |
18.44
|
110 | 18.44 | 18.44 | 18.44 | 0 | 0 | 0 | |
24/09/2018 |
17.00
|
4,100 | 15.21 | 17.00 | 15.21 | 0 | 0 | 0 | |
21/09/2018 |
17.90
|
300 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
20/09/2018 |
21.03
|
0 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 | |
19/09/2018 |
21.03
|
0 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 |