Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0 | 0% | 0 | 0 | 0 |
30
30
30
|
2 tháng
(2024-07-22) |
-2.20 | -6.83% | 300 | 0 | 0 |
30
32.20
30
|
3 tháng
(2024-06-20) |
5 | 20% | 1,000 | 0 | 0 |
24.70
32.20
30
|
6 tháng
(2024-03-22) |
11 | 57.89% | 4,442 | 0 | 0 |
16.60
32.20
30
|
12 tháng
(2023-09-25) |
14.26 | 90.56% | 8,345 | 0 | 0 |
15.74
32.20
30
|
24 tháng
(2022-09-29) |
16.85 | 128.20% | 45,447 | 0 | 0 |
13.15
32.20
30
|
36 tháng
(2021-10-04) |
17.32 | 136.68% | 138,498 | 0 | 0 |
11.18
32.20
30
|
60 tháng
(2019-12-18) |
14.62 | 95.04% | 221,311 | 0 | 0.0 |
9.14
32.20
30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2020 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
24/04/2020 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
23/04/2020 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
22/04/2020 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
21/04/2020 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
20/04/2020 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
17/04/2020 |
16.29
|
100 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
16/04/2020 |
14.45
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 | |
15/04/2020 |
14.45
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 | |
14/04/2020 |
14.45
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 | |
13/04/2020 |
14.45
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 | |
10/04/2020 |
14.45
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 | |
09/04/2020 |
14.45
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 | |
08/04/2020 |
14.45
|
200 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 | |
07/04/2020 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
06/04/2020 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
03/04/2020 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
01/04/2020 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
31/03/2020 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
30/03/2020 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
27/03/2020 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
26/03/2020 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
25/03/2020 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
24/03/2020 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
23/03/2020 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
20/03/2020 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
19/03/2020 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
18/03/2020 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
17/03/2020 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
16/03/2020 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
13/03/2020 |
17.00
|
200 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
12/03/2020 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
11/03/2020 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
10/03/2020 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
09/03/2020: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
09/03/2020 |
14.88
|
100 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
06/03/2020 |
13.46
|
1,500 | 13.78 | 13.78 | 12.82 | 0 | 0 | 0 | |
05/03/2020 |
15.06
|
0 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 | |
04/03/2020 |
15.06
|
0 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 | |
03/03/2020 |
15.06
|
150 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 | |
02/03/2020 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
28/02/2020 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
27/02/2020 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
26/02/2020 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
25/02/2020 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
24/02/2020 |
15.38
|
300 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
21/02/2020 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
20/02/2020 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
19/02/2020 |
15.38
|
100 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
18/02/2020 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
17/02/2020 |
14.74
|
1,000 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
14/02/2020 |
14.10
|
5,000 | 14.74 | 14.74 | 14.10 | 0 | 0 | 0 | |
13/02/2020 |
13.46
|
1,500 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 | |
12/02/2020 |
13.27
|
100 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 | |
11/02/2020 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 | |
10/02/2020 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 | |
07/02/2020 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 | |
06/02/2020 |
11.54
|
100 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 | |
05/02/2020 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 | |
04/02/2020 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 | |
03/02/2020 |
11.54
|
500 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 | |
31/01/2020 |
12.18
|
2,000 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
30/01/2020 |
12.18
|
3,600 | 12.18 | 12.82 | 12.18 | 0 | 0 | 0 | |
22/01/2020 |
12.82
|
1,700 | 12.18 | 12.82 | 12.18 | 0 | 0 | 0 | |
21/01/2020 |
11.86
|
300 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 | |
20/01/2020 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
17/01/2020 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
16/01/2020 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
15/01/2020 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
14/01/2020 |
12.82
|
400 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
13/01/2020 |
12.69
|
0 | 12.69 | 12.69 | 12.69 | 0 | 0 | 0 | |
10/01/2020 |
12.69
|
2,600 | 12.69 | 12.69 | 12.69 | 0 | 0 | 0 | |
09/01/2020 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
08/01/2020 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
07/01/2020 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
06/01/2020 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
03/01/2020 |
14.68
|
100 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
02/01/2020 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
31/12/2019 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
30/12/2019 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
27/12/2019 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
26/12/2019 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
25/12/2019 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
24/12/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
24/12/2019 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
23/12/2019 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
20/12/2019 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
19/12/2019 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
18/12/2019 |
15.38
|
600 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 |