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) |
-0.10 | -0.61% | 59,500 | 0 | 0 |
15.90
16.60
15.90
|
2 tháng
(2024-07-22) |
-1.60 | -8.99% | 147,100 | 0 | 0 |
15.90
18.30
15.90
|
3 tháng
(2024-06-21) |
-2.32 | -12.54% | 293,300 | 0 | 0 |
15.90
19.57
15.90
|
6 tháng
(2024-03-25) |
-5.10 | -23.96% | 1,029,200 | 0 | 0 |
15.90
24.87
15.90
|
12 tháng
(2023-09-25) |
-8.15 | -33.46% | 2,580,500 | 0 | 0 |
15.90
25.91
15.90
|
24 tháng
(2022-09-30) |
-14.56 | -47.33% | 6,389,908 | 0 | 0 |
15.90
31.95
15.90
|
36 tháng
(2021-10-05) |
-14.40 | -47.06% | 11,238,755 | 0 | 0.2 |
15.90
54.47
15.90
|
60 tháng
(2019-10-16) |
1.23 | 8.21% | 13,149,013 | 0 | 0.2 |
9.08
54.47
15.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2019 |
14.56
|
0 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 | |
28/11/2019 |
14.56
|
1,200 | 14.56 | 14.56 | 14.47 | 0 | 0 | 0 | |
27/11/2019 |
14.56
|
0 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 | |
26/11/2019 |
14.56
|
0 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 | |
25/11/2019 |
14.56
|
0 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 | |
22/11/2019 |
14.56
|
0 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 | |
21/11/2019 |
14.56
|
0 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 | |
20/11/2019 |
14.56
|
0 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 | |
19/11/2019 |
14.56
|
200 | 14.14 | 14.56 | 14.56 | 0 | 0 | 0 | |
18/11/2019 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
15/11/2019 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
14/11/2019 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
13/11/2019 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
12/11/2019 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
11/11/2019 |
14.14
|
2 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
08/11/2019 |
14.14
|
727 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
07/11/2019 |
14.14
|
100 | 13.72 | 14.14 | 14.14 | 0 | 0 | 0 | |
06/11/2019 |
13.72
|
0 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 | |
05/11/2019 |
13.72
|
220 | 13.64 | 13.72 | 13.64 | 0 | 0 | 0 | |
04/11/2019 |
13.64
|
231 | 14.14 | 14.14 | 13.64 | 0 | 0 | 0 | |
01/11/2019 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
31/10/2019 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
30/10/2019 |
14.14
|
200 | 14.89 | 14.89 | 14.14 | 0 | 0 | 0 | |
29/10/2019 |
14.89
|
0 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 | |
28/10/2019 |
14.89
|
2,800 | 14.97 | 14.97 | 14.80 | 0 | 0 | 0 | |
25/10/2019 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
24/10/2019 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
23/10/2019 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
22/10/2019 |
14.97
|
300 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
21/10/2019 |
14.97
|
800 | 15.47 | 15.47 | 14.97 | 0 | 0 | 0 | |
18/10/2019 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
17/10/2019 |
15.47
|
8,900 | 14.97 | 15.72 | 13.47 | 0 | 0 | 0 | |
16/10/2019 |
14.97
|
200 | 14.97 | 14.97 | 14.14 | 0 | 0 | 0 | |
15/10/2019 |
14.97
|
209 | 16.22 | 16.22 | 14.97 | 0 | 0 | 0 | |
14/10/2019 |
16.22
|
400 | 16.39 | 16.39 | 16.22 | 0 | 0 | 0 | |
11/10/2019 |
16.39
|
100 | 15.64 | 16.39 | 16.39 | 0 | 0 | 0 | |
10/10/2019 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
09/10/2019 |
15.64
|
3 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
08/10/2019 |
15.64
|
12,807 | 17.30 | 17.30 | 15.64 | 0 | 0 | 0 | |
07/10/2019 |
17.30
|
100 | 19.21 | 19.21 | 17.30 | 0 | 0 | 0 | |
04/10/2019 |
19.21
|
0 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 | |
03/10/2019 |
19.21
|
1,000 | 18.21 | 19.21 | 18.13 | 0 | 0 | 0 | |
02/10/2019 |
18.21
|
7,100 | 17.05 | 18.21 | 15.80 | 0 | 0 | 0 | |
01/10/2019 |
17.05
|
184 | 15.80 | 17.05 | 17.05 | 0 | 0 | 0 | |
30/09/2019 |
15.80
|
20,000 | 15.97 | 16.63 | 14.97 | 0 | 0 | 0 | |
27/09/2019 |
15.97
|
100 | 17.47 | 17.47 | 15.97 | 0 | 0 | 0 | |
26/09/2019 |
17.47
|
8,800 | 17.63 | 17.63 | 17.22 | 0 | 0 | 0 | |
25/09/2019: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
25/09/2019 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
24/09/2019 |
17.63
|
2,850 | 16.82 | 17.63 | 15.27 | 0 | 0 | 0 | |
23/09/2019 |
16.82
|
6,600 | 18.61 | 19.18 | 16.82 | 0 | 0 | 0 | |
20/09/2019 |
18.61
|
28,700 | 18.78 | 19.18 | 18.61 | 0 | 0 | 0 | |
19/09/2019 |
18.78
|
1,300 | 17.14 | 18.78 | 17.96 | 0 | 0 | 0 | |
18/09/2019 |
17.14
|
8,800 | 16.16 | 17.14 | 16.16 | 0 | 0 | 0 | |
17/09/2019 |
16.16
|
3,910 | 16.33 | 17.14 | 16.16 | 0 | 100 | -0.0 | |
16/09/2019 |
16.33
|
3,200 | 18.04 | 18.04 | 16.33 | 0 | 0 | 0 | |
13/09/2019 |
18.04
|
0 | 18.04 | 18.04 | 18.04 | 0 | 0 | 0 | |
12/09/2019 |
18.04
|
500 | 18.29 | 18.29 | 18.04 | 0 | 0 | 0 | |
11/09/2019 |
18.29
|
0 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 | |
10/09/2019 |
18.29
|
0 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 | |
09/09/2019 |
18.29
|
308 | 18.69 | 18.69 | 18.29 | 0 | 200 | -0.0 | |
06/09/2019 |
18.69
|
2,300 | 19.43 | 19.43 | 18.37 | 0 | 0 | 0 | |
05/09/2019 |
19.43
|
600 | 20.41 | 20.41 | 18.78 | 0 | 0 | 0 | |
04/09/2019 |
20.41
|
1,200 | 18.78 | 20.41 | 17.96 | 0 | 0 | 0 | |
03/09/2019 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
30/08/2019 |
18.78
|
6,100 | 20.08 | 20.08 | 18.78 | 0 | 0 | 0 | |
29/08/2019 |
20.08
|
4,050 | 20.41 | 20.41 | 18.78 | 0 | 0 | 0 | |
28/08/2019 |
20.41
|
2,700 | 20.00 | 20.41 | 19.51 | 0 | 0 | 0 | |
27/08/2019 |
20.00
|
32,400 | 19.18 | 20.90 | 19.43 | 300 | 0 | 0.0 | |
26/08/2019 |
19.18
|
6,800 | 19.27 | 19.27 | 17.96 | 0 | 0 | 0 | |
23/08/2019 |
19.27
|
15,900 | 19.51 | 20.41 | 19.27 | 0 | 0 | 0 | |
22/08/2019 |
19.51
|
3,320 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 | |
21/08/2019 |
19.51
|
23,714 | 17.96 | 19.76 | 18.78 | 0 | 0 | 0 | |
20/08/2019 |
17.96
|
13,200 | 16.73 | 17.96 | 16.82 | 0 | 0 | 0 | |
19/08/2019 |
16.73
|
11,600 | 15.35 | 16.82 | 15.27 | 0 | 0 | 0 | |
16/08/2019 |
15.35
|
1,400 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
15/08/2019 |
15.35
|
300 | 15.18 | 15.35 | 15.35 | 0 | 0 | 0 | |
14/08/2019 |
15.18
|
3,400 | 14.29 | 15.35 | 14.20 | 0 | 0 | 0 | |
13/08/2019 |
14.29
|
200 | 13.88 | 14.29 | 14.29 | 0 | 0 | 0 | |
12/08/2019 |
13.88
|
9,214 | 12.98 | 14.20 | 13.88 | 0 | 0 | 0 | |
09/08/2019 |
12.98
|
11,000 | 11.84 | 12.98 | 12.98 | 0 | 0 | 0 | |
08/08/2019 |
11.84
|
2,400 | 12.73 | 13.96 | 11.84 | 0 | 0 | 0 | |
07/08/2019 |
12.73
|
1,000 | 13.88 | 13.88 | 12.73 | 0 | 0 | 0 | |
06/08/2019 |
13.88
|
5,634 | 14.20 | 15.27 | 13.88 | 0 | 0 | 0 | |
05/08/2019 |
14.20
|
6,700 | 15.27 | 15.27 | 14.20 | 0 | 0 | 0 | |
02/08/2019 |
15.27
|
1,110 | 15.27 | 15.27 | 14.69 | 0 | 0 | 0 | |
01/08/2019 |
15.27
|
5,900 | 16.90 | 16.90 | 15.27 | 0 | 0 | 0 | |
31/07/2019 |
16.90
|
4,770 | 15.43 | 16.90 | 13.96 | 0 | 0 | 0 | |
30/07/2019 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 | |
29/07/2019 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 | |
26/07/2019 |
15.43
|
800 | 16.33 | 16.33 | 15.43 | 0 | 0 | 0 | |
25/07/2019 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
24/07/2019 |
16.33
|
405 | 16.16 | 16.33 | 16.08 | 0 | 0 | 0 | |
23/07/2019 |
16.16
|
0 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 | |
22/07/2019 |
16.16
|
100 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 | |
19/07/2019 |
16.16
|
5 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 | |
18/07/2019 |
16.16
|
0 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 | |
17/07/2019 |
16.16
|
6,919 | 17.96 | 17.96 | 16.16 | 0 | 0 | 0 | |
16/07/2019 |
17.96
|
13,510 | 17.96 | 19.76 | 17.88 | 0 | 0 | 0 | |
15/07/2019 |
17.96
|
100 | 19.92 | 19.92 | 17.96 | 0 | 0 | 0 | |
12/07/2019 |
19.92
|
19,719 | 18.20 | 20.00 | 19.59 | 0 | 0 | 0 |