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) |
|
18/09/2018 |
18.29
|
200 | 16.24 | 18.29 | 16.24 | 0 | 0 | 0 | |
17/09/2018 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
14/09/2018 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
13/09/2018 |
15.89
|
200 | 15.96 | 15.96 | 15.89 | 0 | 0 | 0 | |
12/09/2018 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
11/09/2018 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
10/09/2018 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
07/09/2018 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
06/09/2018 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
05/09/2018 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
04/09/2018 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
31/08/2018 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
30/08/2018 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
29/08/2018 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
28/08/2018 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
27/08/2018 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
24/08/2018 |
18.50
|
51 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
23/08/2018 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
22/08/2018 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
21/08/2018 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
20/08/2018 |
18.36
|
900 | 19.14 | 19.14 | 18.36 | 0 | 0 | 0 | |
17/08/2018 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
16/08/2018 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
15/08/2018 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
14/08/2018 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
13/08/2018 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
10/08/2018 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
09/08/2018 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
08/08/2018 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
07/08/2018 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
06/08/2018 |
19.14
|
2,000 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
03/08/2018 |
19.98
|
0 | 19.98 | 19.98 | 19.98 | 0 | 0 | 0 | |
02/08/2018 |
19.98
|
0 | 19.98 | 19.98 | 19.98 | 0 | 0 | 0 | |
01/08/2018 |
19.98
|
0 | 19.98 | 19.98 | 19.98 | 0 | 0 | 0 | |
31/07/2018 |
19.98
|
4 | 19.98 | 19.98 | 21.18 | 0 | 0 | 0 | |
30/07/2018 |
19.98
|
0 | 19.98 | 19.98 | 19.98 | 0 | 0 | 0 | |
27/07/2018 |
19.98
|
0 | 19.98 | 19.98 | 19.98 | 0 | 0 | 0 | |
26/07/2018 |
21.18
|
7,000 | 19.07 | 21.18 | 19.07 | 0 | 0 | 0 | |
25/07/2018 |
19.07
|
0 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 | |
24/07/2018 |
19.07
|
0 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 | |
23/07/2018 |
19.07
|
506 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 | |
20/07/2018 |
21.68
|
0 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 | |
19/07/2018 |
21.68
|
0 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 | |
18/07/2018 |
21.68
|
0 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 | |
17/07/2018 |
21.68
|
0 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 | |
16/07/2018 |
21.68
|
0 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 | |
13/07/2018 |
21.68
|
0 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 | |
12/07/2018 |
21.68
|
0 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 | |
11/07/2018 |
21.68
|
0 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 | |
10/07/2018 |
21.68
|
0 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 | |
09/07/2018 |
21.68
|
0 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 | |
06/07/2018 |
21.68
|
1,000 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 | |
05/07/2018 |
19.35
|
45,200 | 25.28 | 25.42 | 19.28 | 0 | 0 | 0 | |
04/07/2018 |
22.60
|
100 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 | |
03/07/2018 |
20.90
|
1,000 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
02/07/2018 |
18.92
|
12,300 | 22.24 | 24.72 | 18.92 | 0 | 0 | 0 | |
29/06/2018 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
28/06/2018 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
27/06/2018 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
26/06/2018 |
18.71
|
2,000 | 22.24 | 22.24 | 18.71 | 0 | 0 | 0 | |
25/06/2018 |
21.89
|
100 | 21.89 | 21.89 | 21.89 | 0 | 0 | 0 | |
22/06/2018 |
21.18
|
400 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
21/06/2018 |
18.57
|
10,200 | 21.89 | 25.00 | 18.57 | 0 | 0 | 0 | |
20/06/2018 |
21.82
|
0 | 21.82 | 21.82 | 21.82 | 0 | 0 | 0 | |
19/06/2018 |
21.82
|
0 | 21.82 | 21.82 | 21.82 | 0 | 0 | 0 | |
18/06/2018 |
21.82
|
0 | 21.82 | 21.82 | 21.82 | 0 | 0 | 0 | |
15/06/2018 |
21.82
|
0 | 21.82 | 21.82 | 21.82 | 0 | 0 | 0 | |
14/06/2018 |
21.82
|
0 | 21.82 | 21.82 | 21.82 | 0 | 0 | 0 | |
13/06/2018 |
21.82
|
100 | 21.82 | 21.82 | 21.82 | 0 | 0 | 0 | |
12/06/2018 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 | |
11/06/2018 |
19.84
|
2,500 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 | |
08/06/2018 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
07/06/2018 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
06/06/2018 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
05/06/2018 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
04/06/2018 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
01/06/2018: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
01/06/2018 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
31/05/2018 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
30/05/2018 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
29/05/2018 |
17.52
|
730 | 20.61 | 20.61 | 17.52 | 0 | 0 | 0 | |
28/05/2018 |
20.61
|
0 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 | |
25/05/2018 |
20.61
|
0 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 | |
24/05/2018 |
20.61
|
0 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 | |
23/05/2018 |
20.61
|
0 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 | |
22/05/2018 |
20.61
|
0 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 | |
21/05/2018 |
20.61
|
0 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 | |
18/05/2018 |
20.61
|
0 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 | |
17/05/2018 |
20.61
|
0 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 | |
16/05/2018 |
20.61
|
0 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 | |
15/05/2018 |
20.61
|
0 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 | |
14/05/2018 |
20.61
|
2 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 | |
11/05/2018 |
20.61
|
0 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 | |
10/05/2018 |
20.61
|
0 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 | |
09/05/2018 |
20.61
|
0 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 | |
08/05/2018 |
20.61
|
0 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 | |
07/05/2018 |
20.61
|
0 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 | |
04/05/2018 |
20.61
|
0 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 | |
03/05/2018 |
20.61
|
0 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 | |
02/05/2018 |
20.61
|
0 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 | |
27/04/2018 |
20.61
|
0 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 |