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) |
5.10 | 37.23% | 2,300 | 0 | 0 |
13.70
18.80
18.80
|
2 tháng
(2024-07-22) |
3.80 | 25.33% | 4,000 | 0 | 0 |
13.70
18.80
18.80
|
3 tháng
(2024-06-21) |
2.30 | 13.94% | 10,800 | 0 | 0 |
13.70
18.80
18.80
|
6 tháng
(2024-03-25) |
9.30 | 97.89% | 39,900 | -100 | -0.0 |
8.78
18.80
18.80
|
12 tháng
(2023-09-25) |
6.15 | 48.62% | 51,500 | 0 | 0.0 |
8.78
18.80
18.80
|
24 tháng
(2022-09-30) |
8 | 74.07% | 96,900 | 0 | 0.1 |
8.78
18.80
18.80
|
36 tháng
(2021-10-05) |
8.84 | 88.76% | 383,600 | -300 | -0.1 |
8.78
23
18.80
|
60 tháng
(2019-10-16) |
2.73 | 16.97% | 461,110 | 1,490 | -0.0 |
7.72
23
18.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/04/2020 |
13.85
|
0 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 | |
31/03/2020 |
13.85
|
0 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 | |
30/03/2020 |
13.85
|
0 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 | |
27/03/2020 |
13.85
|
0 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 | |
26/03/2020 |
13.85
|
0 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 | |
25/03/2020 |
13.85
|
10 | 14.85 | 14.85 | 13.85 | 0 | 0 | 0 | |
24/03/2020 |
14.85
|
20 | 15.95 | 15.95 | 14.85 | 0 | 0 | 0 | |
23/03/2020 |
15.95
|
0 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 | |
20/03/2020 |
15.95
|
20 | 17.10 | 17.10 | 15.95 | 0 | 0 | 0 | |
19/03/2020 |
17.10
|
40 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
18/03/2020 |
17.10
|
10 | 16 | 17.10 | 17.10 | 0 | 0 | 0 | |
17/03/2020 |
16
|
10 | 15 | 16 | 16 | 0 | 0 | 0 | |
16/03/2020 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
13/03/2020 |
15
|
1,400 | 14.25 | 15.20 | 15 | 0 | 0 | 0 | |
12/03/2020 |
14.25
|
10 | 13.35 | 14.25 | 14.25 | 0 | 0 | 0 | |
11/03/2020 |
13.35
|
220 | 12.50 | 13.35 | 11.65 | 0 | 0 | 0 | |
10/03/2020 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
09/03/2020 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
06/03/2020 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
05/03/2020 |
12.50
|
20 | 12.50 | 12.50 | 11.65 | 0 | 0 | 0 | |
04/03/2020 |
12.50
|
10 | 11.70 | 12.50 | 12.50 | 0 | 0 | 0 | |
03/03/2020 |
11.70
|
20 | 10.95 | 11.70 | 11.70 | 0 | 0 | 0 | |
02/03/2020 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
28/02/2020 |
10.95
|
1,030 | 10.25 | 10.95 | 9.54 | 0 | 0 | 0 | |
27/02/2020 |
10.25
|
10 | 11 | 11 | 10.25 | 0 | 0 | 0 | |
26/02/2020 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
25/02/2020 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
24/02/2020 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
21/02/2020 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
20/02/2020 |
11
|
470 | 11.70 | 11.70 | 11 | 0 | 0 | 0 | |
19/02/2020 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
18/02/2020 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
17/02/2020 |
11.70
|
10 | 12.50 | 12.50 | 11.70 | 0 | 0 | 0 | |
14/02/2020 |
12.50
|
10 | 13.40 | 13.40 | 12.50 | 0 | 0 | 0 | |
13/02/2020 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
12/02/2020 |
13.40
|
20 | 12.60 | 13.40 | 11.75 | 0 | 0 | 0 | |
11/02/2020 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
10/02/2020 |
12.60
|
100 | 11.85 | 12.60 | 11.05 | 0 | 0 | 0 | |
07/02/2020 |
11.85
|
10 | 11.10 | 11.85 | 11.85 | 0 | 0 | 0 | |
06/02/2020 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
05/02/2020 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
04/02/2020 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
03/02/2020 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
31/01/2020 |
11.10
|
10 | 11 | 11.10 | 11.10 | 0 | 0 | 0 | |
30/01/2020 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
22/01/2020 |
11
|
0 | 10.40 | 11 | 11 | 0 | 0 | 0 | |
21/01/2020: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
21/01/2020 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
20/01/2020 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
17/01/2020 |
10.40
|
210 | 11.16 | 11.16 | 10.40 | 0 | 0 | 0 | |
16/01/2020 |
11.16
|
10 | 11.96 | 11.96 | 11.16 | 0 | 0 | 0 | |
15/01/2020 |
11.96
|
0 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 | |
14/01/2020 |
11.96
|
100 | 11.96 | 11.96 | 11.96 | 0 | 100 | -0.0 | |
13/01/2020 |
11.96
|
0 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 | |
10/01/2020 |
11.96
|
0 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 | |
09/01/2020 |
11.96
|
0 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 | |
08/01/2020 |
11.96
|
0 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 | |
07/01/2020 |
11.96
|
0 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 | |
06/01/2020 |
11.96
|
0 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 | |
03/01/2020 |
11.96
|
0 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 | |
02/01/2020 |
11.96
|
10 | 12.81 | 12.81 | 11.96 | 0 | 10 | -0.0 | |
31/12/2019 |
12.81
|
20 | 13.76 | 13.76 | 12.81 | 0 | 20 | -0.0 | |
30/12/2019 |
13.76
|
0 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 | |
27/12/2019 |
13.76
|
0 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 | |
26/12/2019 |
13.76
|
10 | 14.75 | 14.75 | 13.76 | 0 | 0 | 0 | |
25/12/2019 |
14.75
|
10 | 13.80 | 14.75 | 14.75 | 0 | 0 | 0 | |
24/12/2019 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
23/12/2019 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
20/12/2019 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
19/12/2019 |
13.80
|
60 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
18/12/2019 |
13.80
|
20 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
17/12/2019 |
13.80
|
20 | 13.85 | 13.85 | 13.80 | 0 | 0 | 0 | |
16/12/2019 |
13.85
|
0 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 | |
13/12/2019 |
13.85
|
60 | 14.84 | 14.84 | 13.85 | 0 | 0 | 0 | |
12/12/2019 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
11/12/2019 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
10/12/2019 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
09/12/2019 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
06/12/2019 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
05/12/2019 |
14.84
|
80 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
04/12/2019 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
03/12/2019 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
02/12/2019 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
29/11/2019 |
14.84
|
510 | 14.84 | 14.84 | 14.18 | 0 | 0 | 0 | |
28/11/2019 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
27/11/2019 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
26/11/2019 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
25/11/2019 |
14.84
|
1,000 | 14.94 | 14.94 | 14.84 | 0 | 0 | 0 | |
22/11/2019 |
14.94
|
0 | 14.94 | 14.94 | 14.94 | 0 | 0 | 0 | |
21/11/2019 |
14.94
|
510 | 14.94 | 14.94 | 13.90 | 0 | 0 | 0 | |
20/11/2019 |
14.94
|
1,770 | 14.04 | 14.94 | 13.09 | 0 | 0 | 0 | |
19/11/2019 |
14.04
|
1,030 | 13.14 | 14.04 | 12.24 | 0 | 0 | 0 | |
18/11/2019 |
13.14
|
30 | 13.05 | 13.14 | 12.15 | 0 | 0 | 0 | |
15/11/2019 |
13.05
|
10 | 13.99 | 13.99 | 13.05 | 0 | 0 | 0 | |
14/11/2019 |
13.99
|
10 | 15.03 | 15.03 | 13.99 | 0 | 0 | 0 | |
13/11/2019 |
15.03
|
100 | 16.07 | 16.07 | 15.03 | 0 | 0 | 0 | |
12/11/2019 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 | |
11/11/2019 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 | |
08/11/2019 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 | |
07/11/2019 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 | |
06/11/2019 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 |