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) |
0.20 | 1.25% | 8,500 | -600 | -0.0 |
14.10
16.60
16.20
|
2 tháng
(2024-07-22) |
1.56 | 10.66% | 30,900 | -600 | -0.0 |
14.10
19.50
16.20
|
3 tháng
(2024-06-24) |
0.62 | 3.96% | 37,600 | -600 | -0.0 |
14.10
19.50
16.20
|
6 tháng
(2024-03-25) |
0.71 | 4.59% | 76,766 | -600 | -0.0 |
14.10
19.50
16.20
|
12 tháng
(2023-09-26) |
0.14 | 0.90% | 103,924 | -600 | -0.0 |
14.10
19.50
16.20
|
24 tháng
(2022-10-03) |
0.06 | 0.34% | 187,065 | -489 | -0.0 |
11.86
19.50
16.20
|
36 tháng
(2021-10-06) |
-0.43 | -2.58% | 534,881 | 10,711 | 0.2 |
11.86
19.50
16.20
|
60 tháng
(2019-10-17) |
2.32 | 16.73% | 1,086,073 | -587 | -0.0 |
11.05
23.50
16.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
17/09/2020 |
15.05
|
200 | 14.89 | 15.05 | 14.89 | 0 | 0 | 0 | |
16/09/2020 |
14.11
|
100 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 | |
15/09/2020 |
13.48
|
10 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
14/09/2020 |
13.48
|
200 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
11/09/2020 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
10/09/2020 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
09/09/2020 |
13.87
|
600 | 14.50 | 14.50 | 13.87 | 0 | 0 | 0 | |
08/09/2020 |
14.26
|
2,800 | 14.50 | 14.50 | 14.26 | 700 | 0 | 0.0 | |
07/09/2020 |
14.50
|
200 | 13.64 | 14.50 | 13.64 | 0 | 0 | 0 | |
04/09/2020 |
14.73
|
500 | 13.48 | 14.73 | 13.48 | 0 | 0 | 0 | |
03/09/2020 |
14.34
|
800 | 16.46 | 16.46 | 13.01 | 0 | 0 | 0 | |
01/09/2020 |
16.46
|
31,700 | 14.42 | 16.46 | 14.42 | 0 | 0 | 0 | |
31/08/2020 |
14.42
|
500 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
28/08/2020 |
15.60
|
33,420 | 14.89 | 15.60 | 14.18 | 4,500 | 0 | 0.1 | |
27/08/2020 |
16.46
|
101 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 | |
26/08/2020 |
15.36
|
100 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 | |
25/08/2020 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 | |
24/08/2020 |
16.46
|
100 | 16.46 | 16.46 | 16.46 | 0 | 100 | -0.0 | |
21/08/2020 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 | |
20/08/2020 |
17.24
|
900 | 15.99 | 17.24 | 15.91 | 0 | 0 | 0 | |
19/08/2020 |
18.02
|
200 | 18.42 | 18.42 | 18.02 | 100 | 0 | 0.0 | |
18/08/2020 |
17.87
|
110 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 | |
17/08/2020 |
17.24
|
200 | 15.83 | 17.24 | 15.83 | 0 | 0 | 0 | |
14/08/2020 |
15.99
|
3,100 | 15.99 | 15.99 | 15.75 | 0 | 2,100 | -0.0 | |
13/08/2020 |
18.34
|
302 | 18.34 | 18.34 | 18.34 | 2 | 0 | 0.0 | |
12/08/2020 |
16.93
|
600 | 16.93 | 18.42 | 16.93 | 0 | 0 | 0 | |
11/08/2020 |
18.49
|
400 | 21.16 | 21.16 | 18.49 | 0 | 0 | 0 | |
10/08/2020 |
18.49
|
100 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
07/08/2020 |
16.30
|
100 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
06/08/2020 |
15.91
|
0 | 15.91 | 15.91 | 15.91 | 0 | 0 | 0 | |
05/08/2020 |
15.91
|
120 | 15.91 | 15.91 | 15.91 | 0 | 0 | 0 | |
04/08/2020 |
16.93
|
210 | 14.89 | 16.93 | 14.89 | 0 | 0 | 0 | |
03/08/2020 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
31/07/2020 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
30/07/2020 |
16.30
|
8,300 | 18.49 | 18.49 | 14.34 | 0 | 7,000 | -0.1 | |
29/07/2020 |
16.85
|
100 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 | |
28/07/2020 |
14.65
|
400 | 14.58 | 14.65 | 14.58 | 0 | 0 | 0 | |
27/07/2020 |
12.77
|
1,000 | 12.77 | 12.77 | 12.77 | 0 | 0 | 0 | |
24/07/2020 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
23/07/2020 |
12.70
|
500 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
22/07/2020 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
21/07/2020 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
20/07/2020 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
17/07/2020 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
16/07/2020 |
11.05
|
100 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
15/07/2020 |
11.05
|
300 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
14/07/2020 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
13/07/2020 |
12.70
|
200 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
10/07/2020 |
14.50
|
1,000 | 13.32 | 14.50 | 13.17 | 0 | 300 | -0.0 | |
09/07/2020 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
08/07/2020 |
13.09
|
100 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
07/07/2020 |
14.18
|
266 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
06/07/2020 |
14.11
|
1,333 | 14.18 | 14.18 | 14.11 | 0 | 0 | 0 | |
03/07/2020 |
14.89
|
0 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 | |
02/07/2020 |
14.89
|
0 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 | |
01/07/2020 |
14.89
|
0 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 | |
30/06/2020 |
14.89
|
0 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 | |
29/06/2020: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
29/06/2020 |
14.89
|
100 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 | |
26/06/2020 |
17.48
|
2,000 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
25/06/2020 |
20.49
|
100 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 | |
24/06/2020 |
19.53
|
0 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 | |
23/06/2020 |
19.53
|
100 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 | |
22/06/2020 |
16.23
|
1,000 | 20.49 | 20.49 | 16.23 | 0 | 0 | 0 | |
19/06/2020 |
19.09
|
400 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
18/06/2020 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
17/06/2020 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
16/06/2020 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
15/06/2020 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
12/06/2020 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
11/06/2020 |
22.40
|
100 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
10/06/2020 |
19.53
|
0 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 | |
09/06/2020 |
19.53
|
0 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 | |
08/06/2020 |
19.53
|
0 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 | |
05/06/2020 |
19.53
|
0 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 | |
04/06/2020 |
19.53
|
100 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 | |
03/06/2020 |
22.91
|
0 | 22.91 | 22.91 | 22.91 | 0 | 0 | 0 | |
02/06/2020 |
22.91
|
100 | 22.91 | 22.91 | 22.91 | 0 | 0 | 0 | |
01/06/2020 |
19.97
|
0 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
29/05/2020 |
19.97
|
100 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
28/05/2020 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
27/05/2020 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
26/05/2020 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
25/05/2020 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
22/05/2020 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
21/05/2020 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
20/05/2020 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
19/05/2020 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
18/05/2020 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
15/05/2020 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
14/05/2020 |
23.50
|
100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
13/05/2020 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
12/05/2020 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
11/05/2020 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
08/05/2020 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
07/05/2020 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
06/05/2020 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
05/05/2020 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
04/05/2020 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
29/04/2020 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 |