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) |
4.10 | 8.80% | 3,100 | 0 | 0 |
46.60
55
50.70
|
2 tháng
(2024-07-22) |
-4.60 | -8.32% | 4,400 | 0 | 0 |
40.60
62.20
50.70
|
3 tháng
(2024-06-21) |
0.17 | 0.33% | 5,100 | 0 | 0 |
40.60
62.20
50.70
|
6 tháng
(2024-03-29) |
-7.46 | -12.83% | 10,700 | 4 | 0.0 |
40.60
65.31
50.70
|
12 tháng
(2023-09-25) |
3.98 | 8.52% | 32,100 | -96 | -0.0 |
40.60
65.31
50.70
|
24 tháng
(2022-09-30) |
-2.55 | -4.78% | 77,800 | 2,504 | 0.2 |
38.07
65.31
50.70
|
36 tháng
(2021-10-05) |
10.19 | 25.16% | 148,400 | 3,904 | 0.2 |
38.07
66.11
50.70
|
60 tháng
(2019-10-16) |
33.79 | 199.84% | 422,700 | 3,904 | 0.2 |
14.38
66.11
50.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2020 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |
24/04/2020 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |
23/04/2020 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |
22/04/2020 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |
21/04/2020 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |
20/04/2020 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |
17/04/2020 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |
16/04/2020 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |
15/04/2020 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |
14/04/2020 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |
13/04/2020 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |
10/04/2020 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |
09/04/2020 |
20.18
|
500 | 17.58 | 20.18 | 20.18 | 0 | 0 | 0 | |
08/04/2020 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
07/04/2020 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
06/04/2020 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
03/04/2020 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
01/04/2020 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
31/03/2020 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
30/03/2020 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
27/03/2020 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
26/03/2020 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
25/03/2020 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
24/03/2020 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
23/03/2020 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
20/03/2020 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
19/03/2020 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
18/03/2020 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
17/03/2020 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
16/03/2020 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
13/03/2020 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
12/03/2020 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
11/03/2020 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
10/03/2020 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
09/03/2020 |
17.58
|
600 | 18.79 | 18.79 | 17.58 | 0 | 0 | 0 | |
06/03/2020 |
18.79
|
0 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
05/03/2020: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
05/03/2020 |
18.79
|
0 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
04/03/2020 |
18.79
|
0 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
03/03/2020 |
18.79
|
0 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
02/03/2020 |
18.79
|
0 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
28/02/2020 |
18.79
|
100 | 18.50 | 18.79 | 18.79 | 0 | 0 | 0 | |
27/02/2020 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
26/02/2020 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
25/02/2020 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
24/02/2020 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
21/02/2020 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
20/02/2020 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
19/02/2020 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
18/02/2020 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
17/02/2020 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
14/02/2020 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
13/02/2020 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
12/02/2020 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
11/02/2020 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
10/02/2020 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
07/02/2020 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
06/02/2020 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
05/02/2020 |
18.50
|
200 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
04/02/2020 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
03/02/2020 |
18.50
|
600 | 17.06 | 18.50 | 18.50 | 0 | 0 | 0 | |
31/01/2020 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
30/01/2020 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
22/01/2020 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
21/01/2020 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
20/01/2020 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
17/01/2020 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
16/01/2020 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
15/01/2020 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
14/01/2020 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
13/01/2020 |
17.06
|
700 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
10/01/2020 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
09/01/2020 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
08/01/2020 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
07/01/2020 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
06/01/2020 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
03/01/2020 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
02/01/2020 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
31/12/2019 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
30/12/2019 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
27/12/2019 |
17.06
|
1,800 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
26/12/2019 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
25/12/2019 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
24/12/2019 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
23/12/2019 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
20/12/2019 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
19/12/2019 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
18/12/2019 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
17/12/2019 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
16/12/2019: Cổ tức tiền mặt tỉ lệ: 55% | |||||||||
16/12/2019 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
13/12/2019 |
17.06
|
100 | 14.86 | 17.06 | 17.06 | 0 | 0 | 0 | |
12/12/2019 |
14.86
|
0 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 | |
11/12/2019 |
14.86
|
0 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 | |
10/12/2019 |
14.86
|
0 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 | |
09/12/2019 |
14.86
|
0 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 | |
06/12/2019 |
14.86
|
0 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 | |
05/12/2019 |
14.86
|
0 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 | |
04/12/2019 |
14.86
|
0 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 | |
03/12/2019 |
14.86
|
0 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 | |
02/12/2019 |
14.86
|
0 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 | |
29/11/2019 |
14.86
|
0 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 |