Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-7.90 | -15.80% | 3,123 | 0 | 0 |
42.10
50
42.10
|
2 tháng
(2024-09-23) |
-8.60 | -16.96% | 3,923 | 0 | 0 |
42.10
50.70
42.10
|
3 tháng
(2024-08-26) |
-11.90 | -22.04% | 6,223 | 0 | 0 |
42.10
55
42.10
|
6 tháng
(2024-05-27) |
-6.72 | -13.76% | 11,723 | 0 | 0 |
40.60
62.20
42.10
|
12 tháng
(2023-11-30) |
-4.14 | -8.96% | 27,530 | 4 | 0.0 |
40.60
65.31
42.10
|
24 tháng
(2022-12-05) |
-3.16 | -6.98% | 77,830 | 1,604 | 0.1 |
38.07
65.31
42.10
|
36 tháng
(2021-12-08) |
-3.04 | -6.73% | 116,930 | 3,904 | 0.2 |
38.07
66.11
42.10
|
60 tháng
(2019-12-19) |
25.04 | 146.85% | 424,430 | 3,904 | 0.2 |
17.03
66.11
42.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/04/2020 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |
16/04/2020 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |
15/04/2020 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |
14/04/2020 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |
13/04/2020 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |
10/04/2020 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |
09/04/2020 |
20.18
|
500 | 17.58 | 20.18 | 20.18 | 0 | 0 | 0 | |
08/04/2020 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
07/04/2020 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
06/04/2020 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
03/04/2020 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
01/04/2020 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
31/03/2020 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
30/03/2020 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
27/03/2020 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
26/03/2020 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
25/03/2020 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
24/03/2020 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
23/03/2020 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
20/03/2020 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
19/03/2020 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
18/03/2020 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
17/03/2020 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
16/03/2020 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
13/03/2020 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
12/03/2020 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
11/03/2020 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
10/03/2020 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
09/03/2020 |
17.58
|
600 | 18.79 | 18.79 | 17.58 | 0 | 0 | 0 | |
06/03/2020 |
18.79
|
0 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
05/03/2020: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
05/03/2020 |
18.79
|
0 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
04/03/2020 |
18.79
|
0 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
03/03/2020 |
18.79
|
0 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
02/03/2020 |
18.79
|
0 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
28/02/2020 |
18.79
|
100 | 18.50 | 18.79 | 18.79 | 0 | 0 | 0 | |
27/02/2020 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
26/02/2020 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
25/02/2020 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
24/02/2020 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
21/02/2020 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
20/02/2020 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
19/02/2020 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
18/02/2020 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
17/02/2020 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
14/02/2020 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
13/02/2020 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
12/02/2020 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
11/02/2020 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
10/02/2020 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
07/02/2020 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
06/02/2020 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
05/02/2020 |
18.50
|
200 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
04/02/2020 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
03/02/2020 |
18.50
|
600 | 17.06 | 18.50 | 18.50 | 0 | 0 | 0 | |
31/01/2020 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
30/01/2020 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
22/01/2020 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
21/01/2020 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
20/01/2020 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
17/01/2020 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
16/01/2020 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
15/01/2020 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
14/01/2020 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
13/01/2020 |
17.06
|
700 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
10/01/2020 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
09/01/2020 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
08/01/2020 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
07/01/2020 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
06/01/2020 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
03/01/2020 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
02/01/2020 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
31/12/2019 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
30/12/2019 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
27/12/2019 |
17.06
|
1,800 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
26/12/2019 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
25/12/2019 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
24/12/2019 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
23/12/2019 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
20/12/2019 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
19/12/2019 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
18/12/2019 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
17/12/2019 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
16/12/2019: Cổ tức tiền mặt tỉ lệ: 55% | |||||||||
16/12/2019 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
13/12/2019 |
17.06
|
100 | 14.86 | 17.06 | 17.06 | 0 | 0 | 0 | |
12/12/2019 |
14.86
|
0 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 | |
11/12/2019 |
14.86
|
0 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 | |
10/12/2019 |
14.86
|
0 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 | |
09/12/2019 |
14.86
|
0 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 | |
06/12/2019 |
14.86
|
0 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 | |
05/12/2019 |
14.86
|
0 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 | |
04/12/2019 |
14.86
|
0 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 | |
03/12/2019 |
14.86
|
0 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 | |
02/12/2019 |
14.86
|
0 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 | |
29/11/2019 |
14.86
|
0 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 | |
28/11/2019 |
14.86
|
0 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 | |
27/11/2019 |
14.86
|
0 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 | |
26/11/2019 |
14.86
|
0 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 | |
25/11/2019 |
14.86
|
0 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 | |
22/11/2019 |
14.86
|
0 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 | |
21/11/2019 |
14.86
|
0 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 |