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) |
1.70 | 9.55% | 300 | 0 | 0 |
17.80
19.50
19.50
|
2 tháng
(2024-07-22) |
3.60 | 22.64% | 2,400 | 0 | 0 |
15.90
19.50
19.50
|
3 tháng
(2024-06-24) |
2.50 | 14.71% | 9,400 | 0 | 0 |
15.90
19.50
19.50
|
6 tháng
(2024-03-25) |
1.60 | 8.94% | 66,800 | -1,000 | -0.0 |
14.70
19.80
19.50
|
12 tháng
(2023-09-26) |
5.30 | 37.32% | 199,825 | -26,773 | -0.5 |
13.90
27.50
19.50
|
24 tháng
(2022-10-03) |
1.09 | 5.94% | 254,653 | -27,717 | -0.5 |
11.60
27.50
19.50
|
36 tháng
(2021-10-06) |
-14.83 | -43.20% | 1,276,314 | -27,817 | -0.5 |
11.60
35.22
19.50
|
60 tháng
(2019-10-17) |
6.08 | 45.32% | 4,867,387 | -27,217 | -0.5 |
11.28
50.15
19.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
13.46
|
0 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 | |
17/09/2020 |
13.46
|
0 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 | |
16/09/2020 |
13.46
|
0 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 | |
15/09/2020 |
13.46
|
100 | 14.67 | 14.67 | 13.46 | 0 | 0 | 0 | |
14/09/2020 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 | |
11/09/2020 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 | |
10/09/2020 |
14.67
|
100 | 13.40 | 14.67 | 14.67 | 0 | 0 | 0 | |
09/09/2020 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
08/09/2020 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
07/09/2020 |
13.40
|
100 | 12.82 | 13.40 | 13.40 | 0 | 100 | -0.0 | |
04/09/2020 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
03/09/2020 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
01/09/2020 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
31/08/2020 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
28/08/2020 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
27/08/2020 |
12.82
|
100 | 13.59 | 13.59 | 12.82 | 0 | 0 | 0 | |
26/08/2020 |
13.59
|
0 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
25/08/2020 |
13.59
|
0 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
24/08/2020 |
13.59
|
0 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
21/08/2020 |
13.59
|
0 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
20/08/2020 |
13.59
|
0 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
19/08/2020 |
13.59
|
0 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
18/08/2020 |
13.59
|
0 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
17/08/2020 |
13.59
|
0 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
14/08/2020: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
14/08/2020 |
13.59
|
2,100 | 12.38 | 13.59 | 13.59 | 0 | 0 | 0 | |
13/08/2020 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
12/08/2020 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
11/08/2020 |
12.38
|
33,065 | 11.28 | 12.38 | 12.38 | 0 | 0 | 0 | |
10/08/2020 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
07/08/2020 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
06/08/2020 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
05/08/2020 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
04/08/2020 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
03/08/2020 |
11.28
|
100 | 11.68 | 11.68 | 11.28 | 0 | 0 | 0 | |
31/07/2020 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 | |
30/07/2020 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 | |
29/07/2020 |
11.68
|
100 | 12.72 | 12.72 | 11.68 | 0 | 0 | 0 | |
28/07/2020 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
27/07/2020 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
24/07/2020 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
23/07/2020 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
22/07/2020 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
21/07/2020 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
20/07/2020 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
17/07/2020 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
16/07/2020 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
15/07/2020 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
14/07/2020 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
13/07/2020 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
10/07/2020 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
09/07/2020 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
08/07/2020 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
07/07/2020 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
06/07/2020 |
12.72
|
100 | 13.01 | 13.01 | 12.72 | 0 | 0 | 0 | |
03/07/2020 |
13.01
|
235 | 14.46 | 14.46 | 13.01 | 0 | 0 | 0 | |
02/07/2020 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
01/07/2020 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
30/06/2020 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
29/06/2020 |
14.46
|
300 | 15.62 | 15.62 | 14.46 | 0 | 0 | 0 | |
26/06/2020 |
15.62
|
460 | 16.72 | 16.72 | 15.62 | 0 | 0 | 0 | |
25/06/2020 |
16.72
|
0 | 16.72 | 16.72 | 16.72 | 0 | 0 | 0 | |
24/06/2020 |
16.72
|
0 | 16.72 | 16.72 | 16.72 | 0 | 0 | 0 | |
23/06/2020 |
16.72
|
0 | 16.72 | 16.72 | 16.72 | 0 | 0 | 0 | |
22/06/2020 |
16.72
|
0 | 16.72 | 16.72 | 16.72 | 0 | 0 | 0 | |
19/06/2020 |
16.72
|
0 | 16.72 | 16.72 | 16.72 | 0 | 0 | 0 | |
18/06/2020 |
16.72
|
0 | 16.72 | 16.72 | 16.72 | 0 | 0 | 0 | |
17/06/2020 |
16.72
|
0 | 16.72 | 16.72 | 16.72 | 0 | 0 | 0 | |
16/06/2020 |
16.72
|
0 | 16.72 | 16.72 | 16.72 | 0 | 0 | 0 | |
15/06/2020 |
16.72
|
100 | 18.57 | 18.57 | 16.72 | 0 | 0 | 0 | |
12/06/2020 |
18.57
|
100 | 20.59 | 20.59 | 18.57 | 0 | 0 | 0 | |
11/06/2020 |
20.59
|
5,400 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 | |
10/06/2020 |
20.59
|
0 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 | |
09/06/2020 |
20.59
|
0 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 | |
08/06/2020 |
20.59
|
5,400 | 18.74 | 20.59 | 20.59 | 0 | 0 | 0 | |
05/06/2020 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 | |
04/06/2020 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 | |
03/06/2020 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 | |
02/06/2020 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 | |
01/06/2020 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 | |
29/05/2020 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 | |
28/05/2020 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 | |
27/05/2020 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 | |
26/05/2020 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 | |
25/05/2020 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 | |
22/05/2020 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 | |
21/05/2020 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 | |
20/05/2020 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 | |
19/05/2020 |
18.74
|
200 | 20.82 | 20.82 | 18.74 | 0 | 0 | 0 | |
18/05/2020 |
20.82
|
0 | 20.82 | 20.82 | 20.82 | 0 | 0 | 0 | |
15/05/2020 |
20.82
|
0 | 20.82 | 20.82 | 20.82 | 0 | 0 | 0 | |
14/05/2020 |
20.82
|
0 | 20.82 | 20.82 | 20.82 | 0 | 0 | 0 | |
13/05/2020 |
20.82
|
0 | 20.82 | 20.82 | 20.82 | 0 | 0 | 0 | |
12/05/2020 |
20.82
|
0 | 20.82 | 20.82 | 20.82 | 0 | 0 | 0 | |
11/05/2020 |
20.82
|
0 | 20.82 | 20.82 | 20.82 | 0 | 0 | 0 | |
08/05/2020 |
20.82
|
0 | 20.82 | 20.82 | 20.82 | 0 | 0 | 0 | |
07/05/2020 |
20.82
|
0 | 20.82 | 20.82 | 20.82 | 0 | 0 | 0 | |
06/05/2020 |
20.82
|
0 | 20.82 | 20.82 | 20.82 | 0 | 0 | 0 | |
05/05/2020 |
20.82
|
0 | 20.82 | 20.82 | 20.82 | 0 | 0 | 0 | |
04/05/2020 |
20.82
|
0 | 20.82 | 20.82 | 20.82 | 0 | 0 | 0 | |
29/04/2020 |
20.82
|
0 | 20.82 | 20.82 | 20.82 | 0 | 0 | 0 |