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) |
2 | 8% | 1,200 | 0 | 0 |
25
27
27
|
2 tháng
(2024-07-22) |
2 | 8% | 2,000 | 0 | 0 |
25
27
27
|
3 tháng
(2024-06-21) |
2 | 8% | 6,500 | 0 | 0 |
24.90
27
27
|
6 tháng
(2024-03-25) |
2 | 8% | 18,864 | 0 | 0 |
19.63
27
27
|
12 tháng
(2023-09-25) |
5.70 | 26.78% | 23,749 | 0 | 0 |
19.44
27
27
|
24 tháng
(2022-09-30) |
-1.08 | -3.84% | 98,609 | 0 | 0 |
15.08
28.08
27
|
36 tháng
(2021-10-05) |
6.14 | 29.42% | 493,920 | 1,500 | 0.1 |
15.08
29.03
27
|
60 tháng
(2019-10-16) |
3.51 | 14.93% | 583,936 | 26,600 | 0.8 |
15.02
35.45
27
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2020 |
23.77
|
0 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 | |
16/09/2020 |
23.77
|
0 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 | |
15/09/2020 |
23.77
|
0 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 | |
14/09/2020 |
23.77
|
0 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 | |
11/09/2020 |
23.77
|
0 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 | |
10/09/2020 |
23.77
|
0 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 | |
09/09/2020 |
23.77
|
0 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 | |
08/09/2020 |
23.77
|
1 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 | |
07/09/2020 |
23.77
|
0 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 | |
04/09/2020 |
23.77
|
0 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 | |
03/09/2020 |
23.77
|
0 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 | |
01/09/2020 |
23.77
|
0 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 | |
31/08/2020 |
23.77
|
300 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 | |
28/08/2020 |
23.85
|
201 | 23.85 | 23.85 | 23.85 | 200 | 0 | 0.0 | |
27/08/2020 |
23.37
|
100 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
26/08/2020 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
25/08/2020 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
24/08/2020 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
21/08/2020 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
20/08/2020 |
23.85
|
1,400 | 22.26 | 23.85 | 22.26 | 1,400 | 0 | 0.0 | |
19/08/2020 |
21.86
|
100 | 21.86 | 21.86 | 21.86 | 100 | 0 | 0.0 | |
18/08/2020 |
21.86
|
0 | 21.86 | 21.86 | 21.86 | 0 | 0 | 0 | |
17/08/2020 |
21.86
|
0 | 21.86 | 21.86 | 21.86 | 0 | 0 | 0 | |
14/08/2020 |
21.86
|
0 | 21.86 | 21.86 | 21.86 | 0 | 0 | 0 | |
13/08/2020 |
21.86
|
0 | 21.86 | 21.86 | 21.86 | 0 | 0 | 0 | |
12/08/2020 |
21.86
|
0 | 21.86 | 21.86 | 21.86 | 0 | 0 | 0 | |
11/08/2020 |
21.86
|
0 | 21.86 | 21.86 | 21.86 | 0 | 0 | 0 | |
10/08/2020 |
21.86
|
0 | 21.86 | 21.86 | 21.86 | 0 | 0 | 0 | |
07/08/2020 |
21.86
|
100 | 21.86 | 21.86 | 21.86 | 0 | 0 | 0 | |
06/08/2020 |
19.08
|
0 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 | |
05/08/2020 |
19.08
|
0 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 | |
04/08/2020 |
19.08
|
0 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 | |
03/08/2020 |
19.08
|
0 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 | |
31/07/2020 |
19.08
|
0 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 | |
30/07/2020 |
19.08
|
0 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 | |
29/07/2020 |
19.08
|
0 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 | |
28/07/2020 |
19.08
|
0 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 | |
27/07/2020 |
19.08
|
300 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 | |
24/07/2020 |
18.92
|
600 | 18.92 | 18.92 | 18.92 | 0 | 0 | 0 | |
23/07/2020 |
18.92
|
2,200 | 19.00 | 19.00 | 18.92 | 400 | 0 | 0.0 | |
22/07/2020 |
18.92
|
400 | 18.92 | 18.92 | 18.92 | 0 | 0 | 0 | |
21/07/2020 |
19.00
|
100 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 | |
20/07/2020 |
16.93
|
0 | 16.93 | 16.93 | 16.93 | 0 | 0 | 0 | |
17/07/2020 |
19.08
|
200 | 14.71 | 19.08 | 14.71 | 0 | 0 | 0 | |
16/07/2020 |
17.25
|
2,200 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
15/07/2020 |
15.02
|
100 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 | |
14/07/2020 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
13/07/2020 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
10/07/2020 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
09/07/2020 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
08/07/2020 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
07/07/2020 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
06/07/2020 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
03/07/2020 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
02/07/2020 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
01/07/2020 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
30/06/2020 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
29/06/2020 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
26/06/2020 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
25/06/2020 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
24/06/2020 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
23/06/2020 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
22/06/2020 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
19/06/2020 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
18/06/2020 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
17/06/2020 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
16/06/2020 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
15/06/2020 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
12/06/2020 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
11/06/2020 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
10/06/2020 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
09/06/2020 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
08/06/2020 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
05/06/2020 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
04/06/2020 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
03/06/2020: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
03/06/2020 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
02/06/2020 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
01/06/2020 |
25.04
|
20 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
29/05/2020 |
25.04
|
4 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
28/05/2020 |
25.04
|
100 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
27/05/2020 |
25.04
|
20 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
26/05/2020 |
25.04
|
10 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
25/05/2020 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
22/05/2020 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
21/05/2020 |
25.04
|
500 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
20/05/2020 |
24.67
|
0 | 24.67 | 24.67 | 24.67 | 0 | 0 | 0 | |
19/05/2020 |
24.67
|
0 | 24.67 | 24.67 | 24.67 | 0 | 0 | 0 | |
18/05/2020 |
24.67
|
0 | 24.67 | 24.67 | 24.67 | 0 | 0 | 0 | |
15/05/2020 |
24.67
|
0 | 24.67 | 24.67 | 24.67 | 0 | 0 | 0 | |
14/05/2020 |
24.67
|
0 | 24.67 | 24.67 | 24.67 | 0 | 0 | 0 | |
13/05/2020 |
24.67
|
0 | 24.67 | 24.67 | 24.67 | 0 | 0 | 0 | |
12/05/2020 |
24.67
|
0 | 24.67 | 24.67 | 24.67 | 0 | 0 | 0 | |
11/05/2020 |
24.67
|
0 | 24.67 | 24.67 | 24.67 | 0 | 0 | 0 | |
08/05/2020 |
24.67
|
0 | 24.67 | 24.67 | 24.67 | 0 | 0 | 0 | |
07/05/2020 |
24.67
|
0 | 24.67 | 24.67 | 24.67 | 0 | 0 | 0 | |
06/05/2020 |
24.67
|
0 | 24.67 | 24.67 | 24.67 | 0 | 0 | 0 | |
05/05/2020 |
24.67
|
0 | 24.67 | 24.67 | 24.67 | 0 | 0 | 0 | |
04/05/2020 |
24.67
|
0 | 24.67 | 24.67 | 24.67 | 0 | 0 | 0 | |
29/04/2020 |
24.67
|
0 | 24.67 | 24.67 | 24.67 | 0 | 0 | 0 | |
28/04/2020 |
24.67
|
0 | 24.67 | 24.67 | 24.67 | 0 | 0 | 0 |