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) |
-2.35 | -11.06% | 1,300 | 0 | 0 |
18.54
21.25
18.90
|
2 tháng
(2024-07-22) |
-1.90 | -9.13% | 4,600 | 0 | 0 |
18.09
22.61
18.90
|
3 tháng
(2024-06-24) |
0.81 | 4.50% | 15,700 | 0 | 0 |
18.09
22.61
18.90
|
6 tháng
(2024-03-29) |
0.81 | 4.50% | 19,600 | 0 | 0 |
18.09
22.61
18.90
|
12 tháng
(2023-10-09) |
4.25 | 29.01% | 46,800 | 0 | 0 |
14.65
22.61
18.90
|
24 tháng
(2022-10-03) |
7.73 | 69.23% | 1,234,390 | 0 | 0 |
11
22.61
18.90
|
36 tháng
(2021-10-06) |
4.67 | 32.86% | 1,414,915 | 0 | 0 |
11
22.61
18.90
|
60 tháng
(2019-10-17) |
5.94 | 45.89% | 2,080,541 | 0 | 0 |
6.52
22.61
18.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/03/2020 |
10.90
|
100 | 12.76 | 12.76 | 10.90 | 0 | 0 | 0 | |
12/03/2020 |
12.76
|
100 | 14.98 | 14.98 | 12.76 | 0 | 0 | 0 | |
11/03/2020 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
10/03/2020 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
09/03/2020 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
06/03/2020 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
05/03/2020 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
04/03/2020 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
03/03/2020 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
02/03/2020 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
28/02/2020 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
27/02/2020 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
26/02/2020 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
25/02/2020 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
24/02/2020 |
14.98
|
100 | 13.55 | 14.98 | 14.98 | 0 | 0 | 0 | |
21/02/2020 |
13.55
|
0 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 | |
20/02/2020 |
13.55
|
100 | 12.19 | 13.55 | 13.55 | 0 | 0 | 0 | |
19/02/2020 |
12.19
|
0 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 | |
18/02/2020 |
12.19
|
0 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 | |
17/02/2020 |
12.19
|
100 | 14.26 | 14.26 | 12.19 | 0 | 0 | 0 | |
14/02/2020 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
13/02/2020 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
12/02/2020 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
11/02/2020 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
10/02/2020 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
07/02/2020 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
06/02/2020 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
05/02/2020 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
04/02/2020 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
03/02/2020 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
31/01/2020 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
30/01/2020 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
22/01/2020 |
14.26
|
100 | 12.54 | 14.26 | 14.26 | 0 | 0 | 0 | |
21/01/2020 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 | |
20/01/2020 |
12.54
|
100 | 10.97 | 12.54 | 12.54 | 0 | 0 | 0 | |
17/01/2020 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
16/01/2020: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
16/01/2020 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
15/01/2020 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
14/01/2020 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
13/01/2020 |
10.97
|
1,500 | 10.62 | 10.97 | 10.97 | 0 | 0 | 0 | |
10/01/2020 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
09/01/2020 |
10.62
|
500 | 15.63 | 15.63 | 10.62 | 0 | 0 | 0 | |
08/01/2020 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
07/01/2020 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
06/01/2020 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
03/01/2020 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
02/01/2020 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
31/12/2019 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
30/12/2019 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
27/12/2019 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
26/12/2019 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
25/12/2019 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
24/12/2019 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
23/12/2019 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
20/12/2019 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
19/12/2019 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
18/12/2019 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
17/12/2019 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
16/12/2019 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
13/12/2019 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
12/12/2019 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
11/12/2019 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
10/12/2019 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
09/12/2019 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
06/12/2019 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
05/12/2019 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
04/12/2019 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
03/12/2019 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
02/12/2019 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
29/11/2019 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
28/11/2019 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
27/11/2019 |
15.63
|
100 | 13.64 | 15.63 | 15.63 | 0 | 0 | 0 | |
26/11/2019 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
25/11/2019 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
22/11/2019 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
21/11/2019 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
20/11/2019 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
19/11/2019 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
18/11/2019 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
15/11/2019 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
14/11/2019 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
13/11/2019 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
12/11/2019 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
11/11/2019 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
08/11/2019 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
07/11/2019 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
06/11/2019 |
13.64
|
100 | 13.50 | 13.64 | 13.64 | 0 | 0 | 0 | |
05/11/2019 |
13.50
|
100 | 12.89 | 13.50 | 13.50 | 0 | 0 | 0 | |
04/11/2019 |
12.89
|
2,100 | 11.65 | 12.96 | 12.89 | 0 | 0 | 0 | |
01/11/2019 |
11.65
|
400 | 13.71 | 13.71 | 11.65 | 0 | 0 | 0 | |
31/10/2019 |
13.71
|
0 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 | |
30/10/2019 |
13.71
|
2,000 | 13.98 | 13.98 | 13.71 | 0 | 0 | 0 | |
29/10/2019 |
13.98
|
0 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 | |
28/10/2019 |
13.98
|
0 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 | |
25/10/2019 |
13.98
|
0 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 | |
24/10/2019 |
13.98
|
100 | 16.38 | 16.38 | 13.98 | 0 | 0 | 0 | |
23/10/2019 |
16.38
|
200 | 14.87 | 16.38 | 16.38 | 0 | 0 | 0 | |
22/10/2019 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
21/10/2019 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
18/10/2019 |
14.87
|
200 | 12.96 | 14.87 | 14.87 | 0 | 0 | 0 |