Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.40 | -2.86% | 203 | 0 | 0 |
13.60
14
13.70
|
2 tháng
(2024-09-23) |
0 | 0% | 4,225 | 0 | 0 |
13.50
14
13.70
|
3 tháng
(2024-08-26) |
0.10 | 0.74% | 36,758 | 0 | 0 |
13.30
14
13.70
|
6 tháng
(2024-05-27) |
1.74 | 14.68% | 41,613 | 0 | 0 |
11.86
14
13.70
|
12 tháng
(2023-11-28) |
1.84 | 15.60% | 89,301 | 0 | 0 |
9.41
14.68
13.70
|
24 tháng
(2022-12-05) |
0.53 | 4.04% | 146,784 | 0 | 0 |
6.97
14.81
13.70
|
36 tháng
(2021-12-08) |
0.01 | 0.04% | 213,210 | 0 | 0 |
6.97
18.74
13.70
|
60 tháng
(2019-12-19) |
3.85 | 39.47% | 401,890 | 0 | 0 |
6.97
18.74
13.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2020 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
01/07/2020 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
30/06/2020 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
29/06/2020 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
26/06/2020 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
25/06/2020 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
24/06/2020 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
23/06/2020 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
22/06/2020 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
19/06/2020: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
19/06/2020 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
18/06/2020 |
11.35
|
2,900 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
17/06/2020 |
11.55
|
0 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 | |
16/06/2020 |
11.55
|
0 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 | |
15/06/2020 |
11.55
|
0 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 | |
12/06/2020 |
11.55
|
0 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 | |
11/06/2020 |
11.55
|
0 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 | |
10/06/2020 |
11.42
|
1,300 | 12.02 | 12.02 | 11.42 | 0 | 0 | 0 | |
09/06/2020 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 | |
08/06/2020 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 | |
05/06/2020 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 | |
04/06/2020 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 | |
03/06/2020 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 | |
02/06/2020 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 | |
01/06/2020 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 | |
29/05/2020 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 | |
28/05/2020 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 | |
27/05/2020 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 | |
26/05/2020 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 | |
25/05/2020 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 | |
22/05/2020 |
11.69
|
2,500 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 | |
21/05/2020 |
11.69
|
2,500 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 | |
20/05/2020 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
19/05/2020 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
18/05/2020 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
15/05/2020 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
14/05/2020 |
10.69
|
8,700 | 11.69 | 11.69 | 10.69 | 0 | 0 | 0 | |
13/05/2020 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
12/05/2020 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
11/05/2020 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
08/05/2020 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
07/05/2020 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
06/05/2020 |
11.35
|
1,900 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
05/05/2020 |
11.35
|
100 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
04/05/2020 |
10.89
|
200 | 9.48 | 10.89 | 9.48 | 0 | 0 | 0 | |
29/04/2020 |
10.95
|
1,000 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
28/04/2020 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
27/04/2020 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
24/04/2020 |
10.89
|
2,100 | 10.22 | 10.89 | 10.22 | 0 | 0 | 0 | |
23/04/2020 |
11.35
|
12,000 | 12.02 | 12.02 | 11.35 | 0 | 0 | 0 | |
22/04/2020 |
10.89
|
900 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
21/04/2020 |
12.16
|
100 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
20/04/2020 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
17/04/2020 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
16/04/2020 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
15/04/2020 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
14/04/2020 |
10.69
|
1,000 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
13/04/2020 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
10/04/2020 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
09/04/2020 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
08/04/2020 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
07/04/2020 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
06/04/2020 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
03/04/2020 |
10.69
|
1,000 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
01/04/2020 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
31/03/2020 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
30/03/2020 |
10.69
|
2,000 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
27/03/2020 |
11.35
|
200 | 12.02 | 12.02 | 11.35 | 0 | 0 | 0 | |
26/03/2020 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
25/03/2020 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
24/03/2020 |
12.02
|
100 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
23/03/2020 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
20/03/2020 |
11.02
|
1,000 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
19/03/2020 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
18/03/2020 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
17/03/2020 |
11.02
|
1,000 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
16/03/2020 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
13/03/2020 |
10.69
|
1,000 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
12/03/2020 |
10.69
|
1,000 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
11/03/2020 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
10/03/2020 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
09/03/2020 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
06/03/2020 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
05/03/2020 |
9.75
|
100 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
04/03/2020 |
10.95
|
100 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
03/03/2020 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
02/03/2020 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
28/02/2020 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
27/02/2020 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
26/02/2020 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
25/02/2020 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
24/02/2020 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
21/02/2020 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
20/02/2020 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
19/02/2020 |
9.55
|
100 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
18/02/2020 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
17/02/2020 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
14/02/2020 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
13/02/2020 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
12/02/2020 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
11/02/2020 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |