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) |
11.50 | 20.91% | 1,500 | 0 | 0 |
55
66.50
60
|
2 tháng
(2024-07-22) |
25.30 | 61.41% | 2,400 | -100 | -0.0 |
41.20
66.50
60
|
3 tháng
(2024-06-21) |
25.30 | 61.41% | 3,300 | -100 | -0.0 |
41.20
66.50
60
|
6 tháng
(2024-03-25) |
29.70 | 80.71% | 7,900 | -400 | -0.0 |
36.80
66.50
60
|
12 tháng
(2023-09-25) |
36.20 | 119.50% | 40,100 | -1,300 | -0.1 |
29.31
66.50
60
|
24 tháng
(2022-09-30) |
31.03 | 87.46% | 57,142 | -600 | -0.0 |
24.86
66.50
60
|
36 tháng
(2021-10-05) |
32.64 | 96.37% | 93,007 | -3,900 | -0.2 |
24.86
66.50
60
|
60 tháng
(2019-10-16) |
57.82 | 666.16% | 1,613,202 | 2,268 | 0.3 |
7.88
66.50
60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/04/2020 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
27/04/2020 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
24/04/2020 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
23/04/2020 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
22/04/2020 |
25.10
|
11,000 | 25.47 | 25.47 | 25.10 | 0 | 0 | 0 | |
21/04/2020 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 | |
20/04/2020 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 | |
17/04/2020 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 | |
16/04/2020 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 | |
15/04/2020 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 | |
14/04/2020 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 | |
13/04/2020 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 | |
10/04/2020 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 | |
09/04/2020 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 | |
08/04/2020 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 | |
07/04/2020 |
25.47
|
200 | 23.21 | 25.47 | 20.95 | 0 | 0 | 0 | |
06/04/2020 |
23.21
|
100 | 25.72 | 25.72 | 23.21 | 0 | 0 | 0 | |
03/04/2020 |
25.72
|
0 | 25.72 | 25.72 | 25.72 | 0 | 0 | 0 | |
01/04/2020 |
25.72
|
111 | 23.46 | 25.72 | 25.72 | 0 | 0 | 0 | |
31/03/2020 |
23.46
|
100,300 | 23.83 | 23.83 | 21.48 | 0 | 100 | -0.0 | |
30/03/2020 |
23.83
|
200 | 23.83 | 23.83 | 21.48 | 0 | 0 | 0 | |
27/03/2020 |
23.83
|
100 | 22.22 | 23.83 | 23.83 | 0 | 0 | 0 | |
26/03/2020 |
22.22
|
150 | 24.69 | 24.69 | 22.22 | 0 | 0 | 0 | |
25/03/2020 |
24.69
|
200 | 23.33 | 24.69 | 24.69 | 0 | 0 | 0 | |
24/03/2020 |
23.33
|
0 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 | |
23/03/2020 |
23.33
|
50,250 | 21.40 | 23.46 | 23.25 | 0 | 0 | 0 | |
20/03/2020 |
21.40
|
472 | 21.60 | 21.60 | 19.46 | 0 | 0 | 0 | |
19/03/2020 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
18/03/2020 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
17/03/2020 |
21.60
|
110 | 19.75 | 21.60 | 21.60 | 0 | 0 | 0 | |
16/03/2020 |
19.75
|
150 | 17.98 | 19.75 | 19.75 | 0 | 0 | 0 | |
13/03/2020 |
17.98
|
50,200 | 19.96 | 19.96 | 17.98 | 0 | 0 | 0 | |
12/03/2020 |
19.96
|
100 | 18.52 | 19.96 | 19.96 | 0 | 0 | 0 | |
11/03/2020 |
18.52
|
100 | 17.08 | 18.52 | 18.52 | 0 | 0 | 0 | |
10/03/2020 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
09/03/2020 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
06/03/2020 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
05/03/2020 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
04/03/2020 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
03/03/2020 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
02/03/2020 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
28/02/2020 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
27/02/2020 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
26/02/2020 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
25/02/2020 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
24/02/2020 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
21/02/2020 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
20/02/2020 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
19/02/2020 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
18/02/2020 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
17/02/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
17/02/2020 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
14/02/2020 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
13/02/2020 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
12/02/2020 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
11/02/2020 |
17.08
|
10 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
10/02/2020 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
07/02/2020 |
17.08
|
82 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
06/02/2020 |
17.08
|
18 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
05/02/2020 |
17.08
|
100 | 15.67 | 17.08 | 17.08 | 0 | 0 | 0 | |
04/02/2020 |
15.67
|
100 | 14.43 | 15.67 | 15.67 | 0 | 0 | 0 | |
03/02/2020 |
14.43
|
400 | 13.30 | 14.59 | 13.26 | 0 | 0 | 0 | |
31/01/2020 |
13.30
|
100 | 13.54 | 13.54 | 13.30 | 0 | 0 | 0 | |
30/01/2020 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
22/01/2020 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
21/01/2020 |
13.54
|
200 | 13.46 | 13.54 | 13.54 | 0 | 0 | 0 | |
20/01/2020 |
13.46
|
500 | 14.06 | 14.06 | 13.46 | 0 | 500 | -0.0 | |
17/01/2020 |
14.06
|
450 | 13.46 | 14.06 | 14.06 | 400 | 0 | 0.0 | |
16/01/2020 |
13.46
|
32 | 13.46 | 13.46 | 13.46 | 0 | 32 | -0.0 | |
15/01/2020 |
13.46
|
0 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 | |
14/01/2020 |
13.46
|
0 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 | |
13/01/2020 |
13.46
|
800 | 13.50 | 13.50 | 13.46 | 0 | 0 | 0 | |
10/01/2020 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
09/01/2020 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
08/01/2020 |
13.50
|
200 | 13.26 | 13.50 | 13.14 | 0 | 0 | 0 | |
07/01/2020 |
13.26
|
0 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 | |
06/01/2020 |
13.26
|
0 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 | |
03/01/2020 |
13.26
|
0 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 | |
02/01/2020 |
13.26
|
100 | 14.06 | 14.06 | 13.26 | 100 | 0 | 0.0 | |
31/12/2019 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
30/12/2019 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
27/12/2019 |
14.06
|
100 | 14.47 | 14.47 | 14.06 | 100 | 0 | 0.0 | |
26/12/2019 |
14.47
|
0 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 | |
25/12/2019 |
14.47
|
0 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 | |
24/12/2019 |
14.47
|
0 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 | |
23/12/2019 |
14.47
|
100 | 16.07 | 16.07 | 14.47 | 0 | 0 | 0 | |
20/12/2019 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 | |
19/12/2019 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 | |
18/12/2019 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 | |
17/12/2019 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 | |
16/12/2019 |
16.07
|
200 | 15.27 | 16.07 | 13.74 | 0 | 0 | 0 | |
13/12/2019 |
15.27
|
200 | 14.27 | 15.27 | 12.86 | 0 | 0 | 0 | |
12/12/2019 |
14.27
|
100 | 13.02 | 14.27 | 14.27 | 0 | 0 | 0 | |
11/12/2019 |
13.02
|
100 | 11.93 | 13.02 | 13.02 | 0 | 0 | 0 | |
10/12/2019 |
11.93
|
100 | 13.26 | 13.26 | 11.93 | 0 | 0 | 0 | |
09/12/2019 |
13.26
|
0 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 | |
06/12/2019 |
13.26
|
0 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 | |
05/12/2019 |
13.26
|
100 | 12.26 | 13.26 | 13.26 | 0 | 0 | 0 | |
04/12/2019 |
12.26
|
100 | 11.17 | 12.26 | 12.26 | 0 | 0 | 0 | |
03/12/2019 |
11.17
|
100 | 10.49 | 11.17 | 11.17 | 0 | 0 | 0 | |
02/12/2019 |
10.49
|
100 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 |