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% | 5,800 | 100 | 0.0 |
16.40
18.90
18
|
2 tháng
(2024-07-22) |
-1 | -5.26% | 14,800 | -100 | -0.0 |
16.40
19
18
|
3 tháng
(2024-06-21) |
-2 | -10% | 45,500 | -100 | -0.0 |
16.40
22.40
18
|
6 tháng
(2024-03-29) |
-0.20 | -1.10% | 76,000 | 1,900 | 0.0 |
16.40
22.40
18
|
12 tháng
(2023-09-25) |
0.10 | 0.56% | 189,200 | 3,200 | 0.1 |
15.20
22.40
18
|
24 tháng
(2022-09-30) |
5 | 38.46% | 407,609 | 15,400 | 0.3 |
11.80
22.40
18
|
36 tháng
(2021-10-05) |
0.70 | 4.05% | 921,414 | -16,700 | -0.3 |
11.80
22.40
18
|
60 tháng
(2019-10-16) |
-3.61 | -16.71% | 1,341,398 | 23,400 | 0.3 |
9.89
23.40
18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/09/2020 |
15.04
|
500 | 14.59 | 15.04 | 15.04 | 0 | 0 | 0 | |
21/09/2020 |
14.59
|
100 | 13.67 | 14.59 | 14.59 | 0 | 0 | 0 | |
18/09/2020 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
17/09/2020 |
13.67
|
3,000 | 14.59 | 14.59 | 13.67 | 0 | 0 | 0 | |
16/09/2020 |
14.59
|
110 | 13.22 | 14.59 | 14.59 | 0 | 0 | 0 | |
15/09/2020 |
13.22
|
0 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
14/09/2020 |
13.22
|
0 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
11/09/2020 |
13.22
|
0 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
10/09/2020 |
13.22
|
3 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
09/09/2020 |
13.22
|
30 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
08/09/2020 |
13.22
|
200 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
07/09/2020 |
13.22
|
10,007 | 15.50 | 15.50 | 13.22 | 9,700 | 0 | 0.1 | |
04/09/2020 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
03/09/2020 |
15.50
|
5,000 | 18.23 | 18.23 | 15.50 | 5,000 | 0 | 0.1 | |
01/09/2020 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
31/08/2020 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
28/08/2020 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
27/08/2020 |
18.23
|
1 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
26/08/2020 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
25/08/2020 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
24/08/2020 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
21/08/2020 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
20/08/2020 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
19/08/2020 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
18/08/2020 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
17/08/2020 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
14/08/2020 |
18.23
|
100 | 16.77 | 18.23 | 18.23 | 0 | 0 | 0 | |
13/08/2020 |
16.77
|
0 | 17.23 | 16.77 | 16.77 | 0 | 0 | 0 | |
12/08/2020 |
17.23
|
600 | 17.23 | 17.23 | 14.68 | 0 | 0 | 0 | |
11/08/2020 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
10/08/2020 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
07/08/2020 |
17.23
|
10 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
06/08/2020 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
05/08/2020 |
17.23
|
100 | 15.04 | 17.23 | 17.23 | 0 | 0 | 0 | |
04/08/2020 |
15.04
|
1,030 | 14.59 | 15.04 | 15.04 | 0 | 0 | 0 | |
03/08/2020 |
14.59
|
1,000 | 13.67 | 14.59 | 14.59 | 0 | 0 | 0 | |
31/07/2020 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
30/07/2020 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
29/07/2020 |
13.67
|
2,000 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
28/07/2020 |
13.67
|
3,500 | 13.58 | 13.67 | 13.58 | 0 | 0 | 0 | |
27/07/2020 |
13.58
|
3,501 | 13.67 | 13.67 | 13.58 | 0 | 0 | 0 | |
24/07/2020 |
13.67
|
3,500 | 12.49 | 13.67 | 13.67 | 0 | 0 | 0 | |
23/07/2020 |
12.49
|
0 | 13.67 | 12.49 | 13.67 | 0 | 0 | 0 | |
22/07/2020 |
13.67
|
5,000 | 13.67 | 13.67 | 11.85 | 0 | 0 | 0 | |
21/07/2020 |
13.67
|
5,602 | 13.67 | 13.67 | 13.58 | 0 | 0 | 0 | |
20/07/2020 |
13.67
|
0 | 14.04 | 13.67 | 14.04 | 0 | 0 | 0 | |
17/07/2020 |
14.04
|
1,200 | 13.67 | 14.04 | 13.67 | 0 | 0 | 0 | |
16/07/2020 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
15/07/2020 |
13.67
|
3,300 | 14.40 | 14.40 | 13.67 | 0 | 0 | 0 | |
14/07/2020 |
14.40
|
100 | 14.04 | 14.40 | 14.40 | 0 | 0 | 0 | |
13/07/2020 |
14.04
|
0 | 13.95 | 14.04 | 13.95 | 0 | 0 | 0 | |
10/07/2020 |
13.95
|
10,600 | 16.41 | 16.41 | 13.95 | 0 | 0 | 0 | |
09/07/2020 |
16.41
|
0 | 16.77 | 16.41 | 16.41 | 0 | 0 | 0 | |
08/07/2020 |
16.77
|
200 | 15.86 | 16.77 | 15.95 | 0 | 0 | 0 | |
07/07/2020: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
07/07/2020 |
15.86
|
100 | 14.13 | 15.86 | 15.86 | 0 | 0 | 0 | |
06/07/2020 |
14.13
|
2,000 | 14.13 | 14.13 | 13.46 | 0 | 0 | 0 | |
03/07/2020 |
14.13
|
3,970 | 12.97 | 14.13 | 13.30 | 400 | 0 | 0.0 | |
02/07/2020 |
12.97
|
300 | 12.47 | 13.30 | 12.97 | 0 | 0 | 0 | |
01/07/2020 |
12.47
|
202 | 12.63 | 12.63 | 12.47 | 0 | 0 | 0 | |
30/06/2020 |
12.63
|
0 | 12.88 | 12.63 | 12.63 | 0 | 0 | 0 | |
29/06/2020 |
12.88
|
8,000 | 11.64 | 12.88 | 11.72 | 0 | 0 | 0 | |
26/06/2020 |
11.64
|
100 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
25/06/2020 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
24/06/2020 |
11.64
|
100 | 11.64 | 11.64 | 11.64 | 100 | 0 | 0.0 | |
23/06/2020 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
22/06/2020 |
11.64
|
2,000 | 11.30 | 11.64 | 11.64 | 0 | 0 | 0 | |
19/06/2020 |
11.30
|
1,600 | 9.89 | 11.30 | 11.30 | 500 | 0 | 0.0 | |
18/06/2020 |
9.89
|
100 | 11.64 | 11.64 | 9.89 | 0 | 0 | 0 | |
17/06/2020 |
11.64
|
400 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
16/06/2020 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
15/06/2020 |
11.64
|
100 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
12/06/2020 |
11.64
|
500 | 11.64 | 11.64 | 11.64 | 500 | 0 | 0.0 | |
11/06/2020 |
11.64
|
3,000 | 12.05 | 12.05 | 11.64 | 500 | 0 | 0.0 | |
10/06/2020 |
12.05
|
1,200 | 12.47 | 12.47 | 11.64 | 0 | 0 | 0 | |
09/06/2020 |
12.47
|
0 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
08/06/2020 |
12.47
|
14 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
05/06/2020 |
12.47
|
2 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
04/06/2020 |
12.47
|
0 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
03/06/2020 |
12.47
|
0 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
02/06/2020 |
12.47
|
800 | 11.64 | 12.47 | 12.47 | 0 | 0 | 0 | |
01/06/2020 |
11.64
|
1,000 | 12.47 | 12.47 | 11.64 | 0 | 0 | 0 | |
29/05/2020 |
12.47
|
16 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
28/05/2020 |
12.47
|
0 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
27/05/2020 |
12.47
|
22 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
26/05/2020 |
12.47
|
10 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
25/05/2020 |
12.47
|
0 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
22/05/2020 |
12.47
|
0 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
21/05/2020 |
12.47
|
0 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
20/05/2020 |
12.47
|
500 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
19/05/2020 |
12.47
|
1,030 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
18/05/2020 |
12.47
|
200 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
15/05/2020 |
12.47
|
350 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
14/05/2020 |
12.47
|
50 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
13/05/2020 |
12.47
|
300 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
12/05/2020 |
12.47
|
0 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
11/05/2020 |
12.47
|
0 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
08/05/2020 |
12.47
|
0 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
07/05/2020 |
12.47
|
0 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
06/05/2020 |
12.47
|
0 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
05/05/2020 |
12.47
|
0 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 |