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) |
0.74 | 3.57% | 56,100 | 0 | 0 |
20.66
26.70
21.40
|
2 tháng
(2024-07-22) |
2.11 | 10.96% | 93,200 | 0 | 0 |
18.55
26.70
21.40
|
3 tháng
(2024-06-21) |
1.20 | 5.92% | 105,600 | 0 | 0 |
18.46
26.70
21.40
|
6 tháng
(2024-03-25) |
4.87 | 29.46% | 153,333 | 0 | 0 |
16.53
26.70
21.40
|
12 tháng
(2023-09-25) |
3.49 | 19.50% | 212,373 | 0 | 0 |
14.97
26.70
21.40
|
24 tháng
(2022-09-30) |
1.20 | 5.96% | 374,195 | 0 | 0 |
11.61
26.70
21.40
|
36 tháng
(2021-10-05) |
6.52 | 43.84% | 392,696 | 0 | 0 |
11.61
26.70
21.40
|
60 tháng
(2019-10-16) |
-1.04 | -4.62% | 451,896 | -100 | -0.0 |
9.76
28.92
21.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2019 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
27/11/2019 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
26/11/2019 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
25/11/2019 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
22/11/2019 |
14.25
|
5,600 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
21/11/2019 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
20/11/2019 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
19/11/2019 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
18/11/2019 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
15/11/2019 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
14/11/2019 |
15.77
|
2,000 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
13/11/2019 |
17.59
|
0 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 | |
12/11/2019 |
17.59
|
0 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 | |
11/11/2019 |
17.59
|
900 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 | |
08/11/2019 |
20.01
|
400 | 20.01 | 20.01 | 20.01 | 0 | 0 | 0 | |
07/11/2019 |
22.44
|
0 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 | |
06/11/2019 |
22.44
|
0 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 | |
05/11/2019 |
22.44
|
0 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 | |
04/11/2019 |
22.44
|
0 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 | |
01/11/2019 |
22.44
|
0 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 | |
31/10/2019 |
22.44
|
0 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 | |
30/10/2019 |
22.44
|
0 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 | |
29/10/2019 |
22.44
|
0 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 | |
28/10/2019 |
22.44
|
0 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 | |
25/10/2019 |
22.44
|
0 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 | |
24/10/2019 |
22.44
|
0 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 | |
23/10/2019 |
22.44
|
0 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 | |
22/10/2019 |
22.44
|
0 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 | |
21/10/2019 |
22.44
|
0 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 | |
18/10/2019 |
22.44
|
0 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 | |
17/10/2019 |
22.44
|
0 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 | |
16/10/2019 |
22.44
|
0 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 | |
15/10/2019 |
22.44
|
0 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 | |
14/10/2019 |
22.44
|
0 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 | |
11/10/2019 |
22.44
|
0 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 | |
10/10/2019 |
22.44
|
0 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 | |
09/10/2019 |
22.44
|
0 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 | |
08/10/2019 |
22.44
|
0 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 | |
07/10/2019 |
22.44
|
100 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 | |
04/10/2019 |
22.38
|
0 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 | |
03/10/2019 |
22.38
|
0 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 | |
02/10/2019 |
22.38
|
0 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 | |
01/10/2019 |
22.38
|
0 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 | |
30/09/2019 |
22.38
|
0 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 | |
27/09/2019 |
22.38
|
0 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 | |
26/09/2019 |
22.38
|
0 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 | |
25/09/2019 |
22.38
|
0 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 | |
24/09/2019 |
22.38
|
100 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 | |
23/09/2019 |
19.53
|
100 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 | |
20/09/2019 |
16.98
|
100 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 | |
19/09/2019 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
18/09/2019 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
17/09/2019 |
16.37
|
100 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
16/09/2019 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
13/09/2019 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
12/09/2019 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
11/09/2019 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
10/09/2019 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
09/09/2019 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
06/09/2019 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
05/09/2019 |
14.25
|
1,000 | 18.19 | 18.19 | 14.25 | 0 | 0 | 0 | |
04/09/2019 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
03/09/2019 |
16.37
|
200 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
30/08/2019 |
16.98
|
200 | 13.52 | 16.98 | 13.52 | 0 | 0 | 0 | |
29/08/2019 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
28/08/2019 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
27/08/2019 |
15.77
|
90 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
26/08/2019 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
23/08/2019 |
15.77
|
100 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
22/08/2019 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
21/08/2019 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
20/08/2019 |
14.74
|
90 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
19/08/2019 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
16/08/2019 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
15/08/2019 |
14.74
|
3,000 | 14.61 | 14.74 | 14.61 | 0 | 0 | 0 | |
14/08/2019 |
14.55
|
1,000 | 14.55 | 14.55 | 12.49 | 0 | 0 | 0 | |
13/08/2019 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
12/08/2019 |
14.68
|
410 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
09/08/2019 |
16.49
|
0 | 16.49 | 16.49 | 16.49 | 0 | 0 | 0 | |
08/08/2019 |
16.49
|
900 | 16.49 | 16.49 | 16.49 | 0 | 0 | 0 | |
07/08/2019 |
19.10
|
700 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
06/08/2019 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
05/08/2019 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
02/08/2019 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
01/08/2019 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
31/07/2019 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
30/07/2019 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
29/07/2019 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
26/07/2019 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
25/07/2019 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
24/07/2019 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
23/07/2019 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
22/07/2019 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
19/07/2019 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
18/07/2019 |
22.20
|
400 | 22.13 | 22.20 | 22.13 | 0 | 0 | 0 | |
17/07/2019: Cổ tức tiền mặt tỉ lệ: 33% | |||||||||
17/07/2019 |
19.34
|
300 | 19.34 | 19.34 | 19.34 | 0 | 0 | 0 | |
16/07/2019 |
19.41
|
1,800 | 19.24 | 19.41 | 16.66 | 100 | 0 | 0.0 | |
15/07/2019 |
16.88
|
0 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
12/07/2019 |
16.88
|
0 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
11/07/2019 |
16.22
|
1,200 | 17.04 | 17.04 | 16.22 | 0 | 0 | 0 |