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 | 0% | 600 | 0 | 0 |
19
19
19
|
2 tháng
(2024-07-22) |
0 | 0% | 600 | 0 | 0 |
19
19
19
|
3 tháng
(2024-06-24) |
2 | 11.76% | 3,100 | 0 | 0 |
17
19
19
|
6 tháng
(2024-03-25) |
4 | 26.67% | 57,211 | 0 | 0 |
13.70
19
19
|
12 tháng
(2023-09-26) |
2.78 | 17.10% | 81,952 | -6,933 | -0.1 |
12.56
19
19
|
24 tháng
(2022-10-03) |
6.74 | 55% | 154,567 | -20,533 | -0.3 |
10.65
19.43
19
|
36 tháng
(2021-10-06) |
6.76 | 55.18% | 219,954 | -20,537 | -0.3 |
10.65
19.43
19
|
60 tháng
(2019-10-17) |
10.55 | 124.79% | 396,784 | -16,733 | -0.3 |
6.31
19.43
19
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/04/2020 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
27/04/2020 |
11.66
|
220 | 11.66 | 11.66 | 11.66 | 220 | 0 | 0.0 | |
24/04/2020 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
23/04/2020 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
22/04/2020 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
21/04/2020 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
20/04/2020 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
17/04/2020 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
16/04/2020 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
15/04/2020 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
14/04/2020 |
11.38
|
200 | 12.44 | 12.44 | 11.38 | 100 | 0 | 0.0 | |
13/04/2020 |
10.60
|
800 | 10.88 | 10.95 | 8.13 | 100 | 600 | -0.0 | |
10/04/2020 |
9.54
|
66,635 | 12.72 | 12.72 | 9.54 | 100 | 0 | 0.0 | |
09/04/2020 |
10.81
|
1,100 | 14.41 | 14.41 | 10.81 | 100 | 0 | 0.0 | |
08/04/2020 |
12.65
|
200 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
07/04/2020 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
06/04/2020 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
03/04/2020 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
01/04/2020 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
31/03/2020 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
30/03/2020 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
27/03/2020 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
26/03/2020 |
14.84
|
100 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
25/03/2020 |
14.63
|
100 | 14.63 | 14.63 | 14.63 | 100 | 0 | 0.0 | |
24/03/2020 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
23/03/2020 |
12.72
|
500 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
20/03/2020 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
19/03/2020 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
18/03/2020 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
17/03/2020 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
16/03/2020 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
13/03/2020 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
12/03/2020 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
11/03/2020 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
10/03/2020 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
09/03/2020 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
06/03/2020: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
06/03/2020 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
05/03/2020 |
12.22
|
100 | 12.22 | 12.22 | 12.22 | 100 | 0 | 0.0 | |
04/03/2020 |
10.66
|
100 | 10.66 | 10.66 | 10.66 | 100 | 0 | 0.0 | |
03/03/2020 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
02/03/2020 |
10.40
|
900 | 11.51 | 11.51 | 8.58 | 100 | 0 | 0.0 | |
28/02/2020 |
10.01
|
100 | 10.01 | 10.01 | 10.01 | 100 | 0 | 0.0 | |
27/02/2020 |
8.71
|
300 | 8.71 | 8.71 | 8.71 | 100 | 0 | 0.0 | |
26/02/2020 |
7.61
|
10,600 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
25/02/2020 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
24/02/2020 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
21/02/2020 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
20/02/2020 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
19/02/2020 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
18/02/2020 |
12.68
|
10 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
17/02/2020 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
14/02/2020 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
13/02/2020 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
12/02/2020 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
11/02/2020 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
10/02/2020 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
07/02/2020 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
06/02/2020 |
12.68
|
3 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
05/02/2020 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
04/02/2020 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
03/02/2020 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
31/01/2020 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
30/01/2020 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
22/01/2020 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
21/01/2020 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
20/01/2020 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
17/01/2020 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
16/01/2020 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
15/01/2020 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
14/01/2020 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
13/01/2020 |
13.20
|
1,000 | 11.96 | 13.20 | 11.96 | 0 | 0 | 0 | |
10/01/2020 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 | |
09/01/2020 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 | |
08/01/2020 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 | |
07/01/2020 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 | |
06/01/2020 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 | |
03/01/2020 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 | |
02/01/2020 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 | |
31/12/2019 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 | |
30/12/2019 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 | |
27/12/2019 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 | |
26/12/2019 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 | |
25/12/2019 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 | |
24/12/2019 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 | |
23/12/2019 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 | |
20/12/2019 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 | |
19/12/2019 |
14.04
|
10 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 | |
18/12/2019 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 | |
17/12/2019 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 | |
16/12/2019 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 | |
13/12/2019 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 | |
12/12/2019 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 | |
11/12/2019 |
14.04
|
100 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 | |
10/12/2019 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
09/12/2019 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
06/12/2019 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
05/12/2019 |
12.29
|
100 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
04/12/2019 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
03/12/2019 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
02/12/2019 |
10.21
|
100 | 11.70 | 10.21 | 10.21 | 0 | 0 | 0 |