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 | -0.81% | 54,100 | 0 | 0 |
23.60
26.40
24
|
2 tháng
(2024-07-22) |
-0.50 | -2% | 65,600 | 0 | 0 |
23.60
26.40
24
|
3 tháng
(2024-06-24) |
-1.30 | -5.04% | 80,300 | 0 | 0 |
23.60
26.40
24
|
6 tháng
(2024-03-29) |
-0.50 | -2% | 171,900 | 0 | 0 |
23
26.50
24
|
12 tháng
(2023-09-28) |
-0.70 | -2.78% | 301,700 | 0 | 0 |
22.30
26.70
24
|
24 tháng
(2022-10-03) |
1.83 | 8.06% | 467,826 | 300 | 0.0 |
18.59
28.48
24
|
36 tháng
(2021-10-06) |
1.07 | 4.57% | 681,726 | 300 | 0.0 |
18.59
32.62
24
|
60 tháng
(2019-10-17) |
13.75 | 128.01% | 922,426 | 9,200 | 0.2 |
7.76
32.62
24
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/01/2020 |
11.86
|
0 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 | |
14/01/2020 |
11.86
|
0 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 | |
13/01/2020 |
11.86
|
0 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 | |
10/01/2020 |
11.86
|
200 | 10.35 | 11.86 | 11.86 | 0 | 0 | 0 | |
09/01/2020 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
08/01/2020 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
07/01/2020 |
10.35
|
200 | 11.73 | 11.73 | 10.35 | 0 | 0 | 0 | |
06/01/2020 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
03/01/2020 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
02/01/2020 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
31/12/2019 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
30/12/2019 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
27/12/2019 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
26/12/2019 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
25/12/2019 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
24/12/2019 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
23/12/2019 |
11.73
|
100 | 10.21 | 11.73 | 11.73 | 0 | 0 | 0 | |
20/12/2019 |
10.21
|
100 | 8.90 | 10.21 | 10.21 | 0 | 0 | 0 | |
19/12/2019 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
18/12/2019 |
8.90
|
300 | 7.79 | 8.90 | 8.90 | 0 | 0 | 0 | |
17/12/2019 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
16/12/2019 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
13/12/2019 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
12/12/2019 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
11/12/2019 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
10/12/2019 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
09/12/2019 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
06/12/2019 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
05/12/2019: Cổ tức tiền mặt tỉ lệ: 17.5% | |||||||||
05/12/2019 |
7.79
|
0 | 7.76 | 7.79 | 7.79 | 0 | 0 | 0 | |
04/12/2019 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
03/12/2019 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
02/12/2019 |
7.76
|
300 | 8.18 | 8.18 | 7.76 | 0 | 0 | 0 | |
29/11/2019 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
28/11/2019 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
27/11/2019 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
26/11/2019 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
25/11/2019 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
22/11/2019 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
21/11/2019 |
8.18
|
300 | 9.61 | 9.61 | 8.18 | 0 | 0 | 0 | |
20/11/2019 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
19/11/2019 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
18/11/2019 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
15/11/2019 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
14/11/2019 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
13/11/2019 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
12/11/2019 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
11/11/2019 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
08/11/2019 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
07/11/2019 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
06/11/2019 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
05/11/2019 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
04/11/2019 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
01/11/2019 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
31/10/2019 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
30/10/2019 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
29/10/2019 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
28/10/2019 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
25/10/2019 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
24/10/2019 |
9.61
|
10,500 | 10.75 | 10.75 | 9.61 | 0 | 0 | 0 | |
23/10/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
22/10/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
21/10/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
18/10/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
17/10/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
16/10/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
15/10/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
14/10/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
11/10/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
10/10/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
09/10/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
08/10/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
07/10/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
04/10/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
03/10/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
02/10/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
01/10/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
30/09/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
27/09/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
26/09/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
25/09/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
24/09/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
23/09/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
20/09/2019 |
10.75
|
200 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
19/09/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
18/09/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
17/09/2019 |
10.75
|
100 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
16/09/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
13/09/2019 |
10.75
|
200 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
12/09/2019 |
10.75
|
400 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
11/09/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
10/09/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
09/09/2019 |
10.75
|
200 | 10.45 | 10.75 | 10.75 | 0 | 0 | 0 | |
06/09/2019 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
05/09/2019 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
04/09/2019 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
03/09/2019 |
10.45
|
400 | 10.75 | 10.75 | 10.45 | 0 | 0 | 0 | |
30/08/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
29/08/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
28/08/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
27/08/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |