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 | 0% | 0 | 0 | 0 |
22.60
22.60
22.60
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
22.60
22.60
22.60
|
3 tháng
(2024-06-21) |
2.50 | 12.44% | 4,600 | 0 | 0 |
17.10
22.60
22.60
|
6 tháng
(2024-03-25) |
-0.90 | -3.83% | 22,532 | 0 | 0 |
17.10
25.70
22.60
|
12 tháng
(2023-09-25) |
1.06 | 4.91% | 304,073 | 2,100 | 0.1 |
17.10
27.81
22.60
|
24 tháng
(2022-09-30) |
4.13 | 22.37% | 363,918 | 3,300 | 0.1 |
17.10
27.81
22.60
|
36 tháng
(2021-10-05) |
-0.44 | -1.90% | 890,507 | 3,300 | 0.1 |
15.98
27.81
22.60
|
60 tháng
(2019-10-16) |
7.05 | 45.36% | 1,013,463 | 3,300 | 0.1 |
15.55
31.35
22.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
17.79
|
100 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
14/02/2019 |
20.86
|
160 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
13/02/2019 |
18.24
|
1 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
12/02/2019 |
18.24
|
100 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
11/02/2019 |
15.99
|
100 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
01/02/2019 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 | |
31/01/2019 |
13.96
|
500 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 | |
30/01/2019 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
29/01/2019 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
28/01/2019 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
25/01/2019 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
24/01/2019 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
23/01/2019 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
22/01/2019 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
21/01/2019 |
12.16
|
100 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
18/01/2019 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
17/01/2019 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
16/01/2019 |
15.91
|
282 | 12.53 | 15.91 | 12.53 | 0 | 0 | 0 | |
15/01/2019 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
14/01/2019 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
11/01/2019 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
10/01/2019 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
09/01/2019: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
09/01/2019 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
08/01/2019 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
07/01/2019 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
04/01/2019 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
03/01/2019 |
13.88
|
100 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
02/01/2019 |
16.19
|
0 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 | |
28/12/2018 |
16.19
|
0 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 | |
27/12/2018 |
16.19
|
100 | 16.19 | 16.19 | 16.19 | 0 | 100 | -0.0 | |
26/12/2018 |
16.19
|
100 | 16.19 | 16.19 | 16.19 | 0 | 100 | -0.0 | |
25/12/2018 |
18.06
|
0 | 18.06 | 18.06 | 18.06 | 0 | 0 | 0 | |
24/12/2018 |
18.06
|
0 | 18.06 | 18.06 | 18.06 | 0 | 0 | 0 | |
21/12/2018 |
18.06
|
0 | 18.06 | 18.06 | 18.06 | 0 | 0 | 0 | |
20/12/2018 |
18.06
|
0 | 18.06 | 18.06 | 18.06 | 0 | 0 | 0 | |
19/12/2018 |
18.06
|
100 | 18.06 | 18.06 | 18.06 | 0 | 0 | 0 | |
18/12/2018 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 | |
17/12/2018 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 | |
14/12/2018 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 | |
13/12/2018 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 | |
12/12/2018 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 | |
11/12/2018 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 | |
10/12/2018 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 | |
07/12/2018 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 | |
06/12/2018 |
21.22
|
1,300 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 | |
05/12/2018 |
18.56
|
0 | 18.56 | 18.56 | 18.56 | 0 | 0 | 0 | |
04/12/2018 |
18.56
|
0 | 18.56 | 18.56 | 18.56 | 0 | 0 | 0 | |
03/12/2018 |
18.56
|
0 | 18.56 | 18.56 | 18.56 | 0 | 0 | 0 | |
30/11/2018 |
18.56
|
0 | 18.56 | 18.56 | 18.56 | 0 | 0 | 0 | |
29/11/2018 |
18.56
|
0 | 18.56 | 18.56 | 18.56 | 0 | 0 | 0 | |
28/11/2018 |
18.56
|
0 | 18.56 | 18.56 | 18.56 | 0 | 0 | 0 | |
27/11/2018 |
18.56
|
0 | 18.56 | 18.56 | 18.56 | 0 | 0 | 0 | |
26/11/2018 |
18.56
|
0 | 18.56 | 18.56 | 18.56 | 0 | 0 | 0 | |
23/11/2018 |
18.56
|
0 | 18.56 | 18.56 | 18.56 | 0 | 0 | 0 | |
22/11/2018 |
18.56
|
0 | 18.56 | 18.56 | 18.56 | 0 | 0 | 0 | |
21/11/2018 |
18.35
|
400 | 18.70 | 18.70 | 18.35 | 0 | 0 | 0 | |
20/11/2018 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 | |
19/11/2018 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 | |
16/11/2018 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 | |
15/11/2018 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 | |
14/11/2018 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 | |
13/11/2018 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 | |
12/11/2018 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 | |
09/11/2018 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 | |
08/11/2018 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 | |
07/11/2018 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 | |
06/11/2018 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 | |
05/11/2018 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 | |
02/11/2018 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 | |
01/11/2018 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 | |
31/10/2018 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 | |
30/10/2018 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 | |
29/10/2018 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 | |
26/10/2018 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 | |
25/10/2018 |
21.58
|
100 | 21.58 | 21.58 | 21.58 | 100 | 0 | 0.0 | |
24/10/2018 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
23/10/2018 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
22/10/2018 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
19/10/2018 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
18/10/2018 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
17/10/2018 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
16/10/2018 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
15/10/2018 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
12/10/2018: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
12/10/2018 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
11/10/2018 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
10/10/2018 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
09/10/2018 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
08/10/2018 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
05/10/2018 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
04/10/2018 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
03/10/2018 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
02/10/2018 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
01/10/2018 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
28/09/2018 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
27/09/2018 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
26/09/2018 |
19.14
|
100 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
25/09/2018 |
22.46
|
0 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 | |
24/09/2018 |
22.46
|
0 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 | |
21/09/2018 |
22.46
|
100 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 | |
20/09/2018 |
19.56
|
0 | 19.56 | 19.56 | 19.56 | 0 | 0 | 0 |