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) |
-8.30 | -26.95% | 300 | 0 | 0 |
22.50
30.80
22.50
|
2 tháng
(2024-07-22) |
-1 | -4.26% | 700 | 0 | 0 |
22.50
31.50
22.50
|
3 tháng
(2024-06-24) |
-1 | -4.26% | 700 | 0 | 0 |
22.50
31.50
22.50
|
6 tháng
(2024-03-25) |
-24.60 | -52.23% | 1,300 | -200 | -0.0 |
22.50
47.10
22.50
|
12 tháng
(2023-09-26) |
-22.43 | -49.92% | 1,800 | -200 | -0.0 |
22.50
47.10
22.50
|
24 tháng
(2022-10-03) |
-6.10 | -21.34% | 510,113 | -200 | -0.0 |
11.82
49.81
22.50
|
36 tháng
(2021-10-06) |
-6.29 | -21.86% | 1,773,217 | -200 | -0.0 |
11.82
49.81
22.50
|
60 tháng
(2019-10-17) |
-13.01 | -36.64% | 2,438,844 | -201 | -0.0 |
11.82
77.75
22.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
18/09/2018 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
17/09/2018 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
14/09/2018 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
13/09/2018 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
12/09/2018 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
11/09/2018 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
10/09/2018 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
07/09/2018 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
06/09/2018 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
05/09/2018 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
04/09/2018 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
31/08/2018 |
15.48
|
1 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
30/08/2018 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
29/08/2018 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
28/08/2018 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
27/08/2018 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
24/08/2018 |
15.48
|
10 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
23/08/2018 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
22/08/2018 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
21/08/2018 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
20/08/2018 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
17/08/2018 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
16/08/2018 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
15/08/2018 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
14/08/2018 |
15.48
|
100 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
13/08/2018 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
10/08/2018 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
09/08/2018 |
13.49
|
1 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
08/08/2018 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
07/08/2018 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
06/08/2018 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
03/08/2018 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
02/08/2018 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
01/08/2018 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
31/07/2018: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
31/07/2018 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
30/07/2018 |
13.49
|
1 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
27/07/2018 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
26/07/2018 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
25/07/2018 |
13.49
|
100 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
24/07/2018 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
23/07/2018 |
14.15
|
3,000 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
20/07/2018 |
15.15
|
100 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 | |
19/07/2018 |
15.98
|
10,000 | 15.90 | 15.98 | 15.90 | 0 | 0 | 0 | |
18/07/2018 |
18.48
|
0 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
17/07/2018 |
18.48
|
100 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
16/07/2018 |
21.65
|
200 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
13/07/2018 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
12/07/2018 |
25.23
|
100 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
11/07/2018 |
29.64
|
100 | 29.64 | 29.64 | 29.64 | 0 | 0 | 0 | |
10/07/2018 |
34.55
|
20,300 | 34.55 | 34.55 | 34.55 | 0 | 0 | 0 | |
09/07/2018 |
30.06
|
100 | 30.06 | 30.06 | 30.06 | 0 | 0 | 0 | |
06/07/2018 |
32.97
|
50,000 | 32.97 | 32.97 | 32.97 | 0 | 0 | 0 | |
05/07/2018 |
28.72
|
100 | 28.72 | 28.72 | 28.72 | 0 | 0 | 0 | |
04/07/2018 |
30.14
|
5,200 | 35.30 | 35.30 | 30.14 | 0 | 0 | 0 | |
03/07/2018 |
30.64
|
200 | 30.80 | 30.80 | 30.64 | 0 | 0 | 0 | |
02/07/2018 |
35.97
|
100 | 35.97 | 35.97 | 35.97 | 0 | 0 | 0 | |
29/06/2018 |
41.63
|
4,005 | 47.87 | 47.87 | 41.63 | 0 | 0 | 0 | |
28/06/2018 |
41.63
|
500 | 41.63 | 41.63 | 41.63 | 0 | 0 | 0 | |
27/06/2018 |
38.80
|
100 | 38.80 | 38.80 | 38.80 | 0 | 0 | 0 | |
26/06/2018 |
49.79
|
14,300 | 49.79 | 49.79 | 37.63 | 0 | 0 | 0 | |
25/06/2018 |
43.29
|
100 | 43.29 | 43.29 | 43.29 | 0 | 0 | 0 | |
22/06/2018 |
35.38
|
32,000 | 46.12 | 46.12 | 35.38 | 0 | 0 | 0 | |
21/06/2018 |
40.13
|
0 | 40.13 | 40.13 | 40.13 | 0 | 0 | 0 | |
20/06/2018 |
53.12
|
42,500 | 39.30 | 53.12 | 39.30 | 0 | 0 | 0 | |
19/06/2018 |
46.21
|
190,020 | 46.21 | 46.21 | 46.21 | 0 | 0 | 0 | |
18/06/2018 |
40.21
|
100 | 40.21 | 40.21 | 40.21 | 0 | 0 | 0 | |
15/06/2018 |
34.88
|
12,000 | 34.97 | 34.97 | 34.88 | 0 | 0 | 0 | |
14/06/2018 |
38.71
|
28,200 | 37.88 | 49.95 | 37.88 | 0 | 0 | 0 | |
13/06/2018 |
54.62
|
72,720 | 40.63 | 54.62 | 40.46 | 0 | 0 | 0 | |
12/06/2018 |
47.54
|
1,000 | 47.54 | 47.54 | 47.54 | 0 | 0 | 0 | |
11/06/2018 |
39.55
|
44,008 | 35.80 | 48.04 | 35.80 | 0 | 0 | 0 | |
08/06/2018 |
41.79
|
510,800 | 41.79 | 41.79 | 41.79 | 0 | 0 | 0 | |
07/06/2018 |
41.54
|
18,100 | 34.97 | 41.54 | 34.97 | 0 | 0 | 0 | |
06/06/2018 |
39.13
|
30,700 | 35.88 | 41.21 | 35.88 | 0 | 0 | 0 | |
05/06/2018 |
38.30
|
27,100 | 42.46 | 42.46 | 38.30 | 0 | 0 | 0 | |
04/06/2018 |
44.13
|
4,219 | 42.54 | 44.13 | 42.46 | 0 | 0 | 0 | |
01/06/2018 |
41.63
|
5,000 | 43.96 | 43.96 | 41.63 | 0 | 0 | 0 | |
31/05/2018 |
41.96
|
23,000 | 44.04 | 47.46 | 41.96 | 0 | 0 | 0 | |
30/05/2018 |
39.21
|
53,915 | 49.95 | 49.95 | 39.21 | 0 | 0 | 0 | |
29/05/2018 |
46.12
|
7,001 | 46.12 | 46.12 | 45.96 | 0 | 0 | 0 | |
28/05/2018 |
46.46
|
13,900 | 46.37 | 46.46 | 46.37 | 0 | 0 | 0 | |
25/05/2018 |
52.45
|
22,008 | 46.04 | 52.70 | 45.96 | 0 | 0 | 0 | |
24/05/2018 |
45.96
|
3,520 | 45.79 | 45.96 | 45.79 | 0 | 0 | 0 | |
23/05/2018 |
50.62
|
25,700 | 50.62 | 50.62 | 45.87 | 0 | 0 | 0 | |
22/05/2018 |
44.04
|
29,000 | 44.04 | 44.04 | 44.04 | 0 | 0 | 0 | |
21/05/2018 |
38.30
|
23,120 | 38.30 | 38.30 | 38.30 | 0 | 0 | 0 | |
18/05/2018 |
33.30
|
5,735 | 33.30 | 33.30 | 33.30 | 0 | 0 | 0 | |
17/05/2018 |
28.97
|
100 | 28.97 | 28.97 | 28.97 | 0 | 0 | 0 | |
16/05/2018 |
25.23
|
8,600 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
15/05/2018 |
21.98
|
2,000 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 | |
14/05/2018 |
19.15
|
100 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
11/05/2018 |
16.65
|
100 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 | |
10/05/2018 |
14.49
|
100 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
09/05/2018 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
08/05/2018 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
07/05/2018 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
04/05/2018 |
12.65
|
100 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
03/05/2018 |
11.07
|
15 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
02/05/2018 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 |