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) |
-2.35 | -11.06% | 1,300 | 0 | 0 |
18.54
21.25
18.90
|
2 tháng
(2024-07-22) |
-1.90 | -9.13% | 4,600 | 0 | 0 |
18.09
22.61
18.90
|
3 tháng
(2024-06-24) |
0.81 | 4.50% | 15,700 | 0 | 0 |
18.09
22.61
18.90
|
6 tháng
(2024-03-29) |
0.81 | 4.50% | 19,600 | 0 | 0 |
18.09
22.61
18.90
|
12 tháng
(2023-10-09) |
4.25 | 29.01% | 46,800 | 0 | 0 |
14.65
22.61
18.90
|
24 tháng
(2022-10-03) |
7.73 | 69.23% | 1,234,390 | 0 | 0 |
11
22.61
18.90
|
36 tháng
(2021-10-06) |
4.67 | 32.86% | 1,414,915 | 0 | 0 |
11
22.61
18.90
|
60 tháng
(2019-10-17) |
5.94 | 45.89% | 2,080,541 | 0 | 0 |
6.52
22.61
18.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/10/2019 |
12.96
|
200 | 12.13 | 12.96 | 12.96 | 0 | 0 | 0 | |
16/10/2019 |
12.13
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
15/10/2019 |
12.13
|
200 | 12.27 | 12.27 | 12.13 | 0 | 0 | 0 | |
14/10/2019 |
12.27
|
3,600 | 11.31 | 12.27 | 10.62 | 0 | 0 | 0 | |
11/10/2019 |
11.31
|
2,300 | 12.96 | 12.96 | 11.04 | 0 | 0 | 0 | |
10/10/2019 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
09/10/2019 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
08/10/2019 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
07/10/2019 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
04/10/2019 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
03/10/2019 |
12.96
|
1,500 | 11.38 | 12.96 | 12.96 | 0 | 0 | 0 | |
02/10/2019 |
11.38
|
200 | 10.76 | 11.38 | 11.38 | 0 | 0 | 0 | |
01/10/2019 |
10.76
|
9,200 | 12.13 | 12.13 | 10.76 | 0 | 0 | 0 | |
30/09/2019 |
12.13
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
27/09/2019 |
12.13
|
100 | 10.76 | 12.13 | 12.13 | 0 | 0 | 0 | |
26/09/2019 |
10.76
|
100 | 9.39 | 10.76 | 10.76 | 0 | 0 | 0 | |
25/09/2019 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
24/09/2019 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
23/09/2019 |
9.39
|
100 | 11.04 | 11.04 | 9.39 | 0 | 0 | 0 | |
20/09/2019 |
11.04
|
100 | 12.96 | 12.96 | 11.04 | 0 | 0 | 0 | |
19/09/2019 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
18/09/2019 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
17/09/2019 |
12.96
|
300 | 12.00 | 12.96 | 12.96 | 0 | 0 | 0 | |
16/09/2019 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
13/09/2019 |
12.00
|
100 | 11.31 | 12.00 | 12.00 | 0 | 0 | 0 | |
12/09/2019 |
11.31
|
2,000 | 10.28 | 11.31 | 11.31 | 0 | 0 | 0 | |
11/09/2019: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
11/09/2019 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
10/09/2019 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
09/09/2019 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
06/09/2019 |
10.28
|
100 | 8.98 | 10.28 | 10.28 | 0 | 0 | 0 | |
05/09/2019 |
8.98
|
200 | 10.54 | 10.54 | 8.98 | 0 | 0 | 0 | |
04/09/2019 |
10.54
|
0 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
03/09/2019 |
10.54
|
600 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
30/08/2019 |
10.54
|
4,500 | 12.36 | 12.36 | 10.54 | 0 | 0 | 0 | |
29/08/2019 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 | |
28/08/2019 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 | |
27/08/2019 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 | |
26/08/2019 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 | |
23/08/2019 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 | |
22/08/2019 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 | |
21/08/2019 |
12.36
|
100 | 12.30 | 12.36 | 12.36 | 0 | 0 | 0 | |
20/08/2019 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
19/08/2019 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
16/08/2019 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
15/08/2019 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
14/08/2019 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
13/08/2019 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
12/08/2019 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
09/08/2019 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
08/08/2019 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
07/08/2019 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
06/08/2019 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
05/08/2019 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
02/08/2019 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
01/08/2019 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
31/07/2019 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
30/07/2019 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
29/07/2019 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
26/07/2019 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
25/07/2019 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
24/07/2019 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
23/07/2019 |
12.30
|
100 | 12.69 | 12.69 | 12.30 | 0 | 0 | 0 | |
22/07/2019 |
12.69
|
5,200 | 12.62 | 12.69 | 10.74 | 0 | 0 | 0 | |
19/07/2019 |
12.62
|
100 | 11.71 | 12.62 | 12.62 | 0 | 0 | 0 | |
18/07/2019 |
11.71
|
100 | 10.54 | 11.71 | 11.71 | 0 | 0 | 0 | |
17/07/2019 |
10.54
|
0 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
16/07/2019 |
10.54
|
4,300 | 12.36 | 12.36 | 10.54 | 0 | 0 | 0 | |
15/07/2019 |
12.36
|
100 | 11.06 | 12.36 | 12.36 | 0 | 0 | 0 | |
12/07/2019 |
11.06
|
100 | 9.76 | 11.06 | 11.06 | 0 | 0 | 0 | |
11/07/2019 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
10/07/2019 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
09/07/2019 |
9.76
|
4,100 | 8.52 | 9.76 | 9.50 | 0 | 0 | 0 | |
08/07/2019 |
8.52
|
100 | 7.42 | 8.52 | 8.52 | 0 | 0 | 0 | |
05/07/2019 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
04/07/2019 |
7.42
|
100 | 6.77 | 7.42 | 7.42 | 0 | 0 | 0 | |
03/07/2019 |
6.77
|
100 | 5.92 | 6.77 | 6.77 | 0 | 0 | 0 | |
02/07/2019 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
01/07/2019 |
5.92
|
100 | 9.44 | 9.44 | 5.92 | 0 | 0 | 0 | |
28/06/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
27/06/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
26/06/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
25/06/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
24/06/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
21/06/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
20/06/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
19/06/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
18/06/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
17/06/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
14/06/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
13/06/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
12/06/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
11/06/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
10/06/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
07/06/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
06/06/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
05/06/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
04/06/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
03/06/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
31/05/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
30/05/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |