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) |
1.30 | 4% | 600 | 0 | 0 |
19.50
33.80
33.80
|
2 tháng
(2024-07-22) |
1.30 | 4% | 600 | 0 | 0 |
19.50
33.80
33.80
|
3 tháng
(2024-06-21) |
1.30 | 4% | 600 | 0 | 0 |
19.50
33.80
33.80
|
6 tháng
(2024-03-25) |
8.61 | 34.19% | 22,658 | 0 | 0 |
19.50
33.80
33.80
|
12 tháng
(2023-09-25) |
7.80 | 30% | 39,804 | -828 | -0.0 |
18.36
33.80
33.80
|
24 tháng
(2022-09-30) |
12.32 | 57.32% | 133,276 | -828 | -0.0 |
11.85
33.80
33.80
|
36 tháng
(2021-10-05) |
9.91 | 41.48% | 252,506 | -27,560 | -0.9 |
11.85
33.80
33.80
|
60 tháng
(2019-10-16) |
19.10 | 129.87% | 530,643 | -119,560 | -3.5 |
11.85
33.80
33.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2017: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
10/07/2017 |
18.92
|
0 | 18.92 | 18.92 | 18.92 | 0 | 0 | 0 | |
07/07/2017 |
19.42
|
0 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 | |
06/07/2017 |
19.42
|
0 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 | |
05/07/2017 |
19.42
|
0 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 | |
04/07/2017 |
19.42
|
0 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 | |
03/07/2017 |
19.49
|
300 | 19.32 | 19.49 | 19.32 | 0 | 0 | 0 | |
30/06/2017 |
19.32
|
0 | 19.32 | 19.32 | 19.32 | 0 | 0 | 0 | |
29/06/2017 |
19.32
|
0 | 19.32 | 19.32 | 19.32 | 0 | 0 | 0 | |
28/06/2017 |
19.32
|
0 | 19.32 | 19.32 | 19.32 | 0 | 0 | 0 | |
27/06/2017 |
19.32
|
500 | 19.32 | 19.32 | 19.32 | 0 | 0 | 0 | |
26/06/2017 |
19.32
|
0 | 19.32 | 19.32 | 19.32 | 0 | 0 | 0 | |
23/06/2017 |
19.16
|
1,100 | 19.36 | 19.36 | 19.16 | 0 | 0 | 0 | |
22/06/2017 |
19.36
|
0 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 | |
21/06/2017 |
19.36
|
0 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 | |
20/06/2017 |
19.36
|
0 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 | |
19/06/2017 |
19.36
|
0 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 | |
16/06/2017 |
19.36
|
0 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 | |
15/06/2017 |
19.36
|
0 | 19.49 | 19.36 | 19.36 | 0 | 0 | 0 | |
14/06/2017 |
19.49
|
1,400 | 19.29 | 19.49 | 19.29 | 0 | 0 | 0 | |
13/06/2017 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
12/06/2017 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
09/06/2017 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
08/06/2017 |
18.19
|
1,200 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
07/06/2017 |
19.23
|
0 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 | |
06/06/2017 |
19.23
|
3 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 | |
05/06/2017 |
19.23
|
7 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 | |
02/06/2017 |
19.23
|
0 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 | |
01/06/2017 |
19.23
|
0 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 | |
31/05/2017 |
19.97
|
1,100 | 19.16 | 19.97 | 19.16 | 0 | 0 | 0 | |
30/05/2017 |
19.16
|
0 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
29/05/2017 |
19.16
|
0 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
26/05/2017 |
19.16
|
0 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
25/05/2017 |
19.16
|
1,000 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
24/05/2017 |
18.84
|
0 | 18.84 | 18.84 | 18.84 | 0 | 0 | 0 | |
23/05/2017 |
18.84
|
0 | 18.84 | 18.84 | 18.84 | 0 | 0 | 0 | |
22/05/2017 |
18.84
|
0 | 18.84 | 18.84 | 18.84 | 0 | 0 | 0 | |
19/05/2017 |
18.84
|
0 | 18.84 | 18.84 | 18.84 | 0 | 0 | 0 | |
18/05/2017 |
18.84
|
15 | 18.84 | 18.84 | 18.84 | 0 | 0 | 0 | |
17/05/2017 |
18.84
|
1 | 18.84 | 18.84 | 18.84 | 0 | 0 | 0 | |
16/05/2017 |
18.84
|
2,024 | 18.84 | 18.84 | 18.84 | 0 | 0 | 0 | |
15/05/2017 |
19.16
|
10 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
12/05/2017 |
19.16
|
0 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
11/05/2017 |
19.16
|
700 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
10/05/2017 |
19.16
|
0 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
09/05/2017 |
19.16
|
0 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
08/05/2017 |
19.16
|
0 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
05/05/2017 |
19.16
|
0 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
04/05/2017 |
19.16
|
0 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
03/05/2017 |
19.16
|
0 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
28/04/2017 |
19.16
|
0 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
27/04/2017 |
19.16
|
0 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
26/04/2017 |
19.16
|
900 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
25/04/2017 |
19.16
|
0 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
24/04/2017 |
19.16
|
0 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
21/04/2017 |
19.16
|
50 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
20/04/2017 |
19.16
|
0 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
19/04/2017 |
19.16
|
0 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
18/04/2017 |
19.16
|
0 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
17/04/2017 |
19.16
|
700 | 19.16 | 19.16 | 19.16 | 700 | 0 | 0.0 | |
14/04/2017 |
19.29
|
500 | 19.29 | 19.29 | 19.29 | 500 | 0 | 0.0 | |
13/04/2017 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 | |
12/04/2017 |
20.14
|
2,700 | 19.49 | 20.14 | 19.49 | 1,800 | 0 | 0.1 | |
11/04/2017 |
19.49
|
5,500 | 20.14 | 20.14 | 19.49 | 0 | 0 | 0 | |
10/04/2017 |
18.12
|
0 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 | |
07/04/2017 |
18.12
|
1,000 | 18.12 | 18.12 | 18.12 | 1,000 | 0 | 0.1 | |
05/04/2017 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 | |
04/04/2017 |
18.32
|
700 | 18.32 | 18.32 | 18.32 | 700 | 0 | 0.0 | |
03/04/2017 |
18.51
|
0 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |
31/03/2017 |
18.51
|
0 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |
30/03/2017 |
18.51
|
0 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |
29/03/2017 |
18.51
|
0 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |
28/03/2017 |
18.51
|
0 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |
27/03/2017 |
18.51
|
0 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |
24/03/2017 |
18.51
|
0 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |
23/03/2017 |
18.51
|
0 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |
22/03/2017 |
18.51
|
1,000 | 18.51 | 18.51 | 18.51 | 1,000 | 0 | 0.1 | |
21/03/2017 |
18.51
|
1,400 | 18.67 | 18.67 | 18.51 | 1,100 | 0 | 0.1 | |
20/03/2017 |
18.67
|
802 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 | |
17/03/2017 |
18.84
|
1,500 | 18.51 | 18.84 | 18.51 | 0 | 0 | 0 | |
16/03/2017 |
17.86
|
0 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 | |
15/03/2017 |
17.86
|
1,100 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 | |
14/03/2017 |
18.51
|
300 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |
13/03/2017 |
18.84
|
200 | 18.51 | 18.84 | 18.51 | 0 | 0 | 0 | |
10/03/2017 |
18.84
|
100 | 18.84 | 18.84 | 18.84 | 0 | 0 | 0 | |
09/03/2017 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 | |
08/03/2017 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 | |
07/03/2017 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 | |
06/03/2017 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 | |
03/03/2017 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 | |
02/03/2017 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 | |
01/03/2017 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 | |
28/02/2017 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 | |
27/02/2017 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 | |
24/02/2017 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 | |
23/02/2017 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 | |
22/02/2017 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 | |
21/02/2017 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 | |
20/02/2017 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 | |
17/02/2017 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 | |
16/02/2017 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 |