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 | 0% | 32,100 | 0 | 0 |
36
39.40
37.50
|
2 tháng
(2024-07-22) |
0.19 | 0.51% | 143,400 | 0 | 0 |
35.69
39.40
37.50
|
3 tháng
(2024-06-21) |
1.25 | 3.40% | 278,300 | 0 | 0 |
35.69
45.02
37.50
|
6 tháng
(2024-03-25) |
3.85 | 11.27% | 481,600 | 0 | 0 |
32.90
45.02
37.50
|
12 tháng
(2023-09-25) |
11.06 | 41.07% | 914,700 | 0 | 0 |
25.30
45.02
37.50
|
24 tháng
(2022-09-30) |
16.66 | 78.09% | 1,268,436 | 0 | 0 |
17.49
45.02
37.50
|
36 tháng
(2021-10-05) |
11.44 | 43.05% | 1,649,827 | 0 | 0 |
17.49
45.02
37.50
|
60 tháng
(2019-10-16) |
26.83 | 240.31% | 2,908,712 | 0 | 0 |
7.25
45.02
37.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/11/2019 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
19/11/2019 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
18/11/2019 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
15/11/2019 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
14/11/2019 |
10.72
|
900 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
13/11/2019 |
10.72
|
600 | 10.72 | 11.09 | 10.72 | 0 | 0 | 0 | |
12/11/2019 |
10.72
|
100 | 11.09 | 11.09 | 10.72 | 0 | 0 | 0 | |
11/11/2019 |
11.09
|
200 | 11.68 | 13.31 | 11.09 | 0 | 0 | 0 | |
08/11/2019 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 | |
07/11/2019 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 | |
06/11/2019 |
11.68
|
0 | 11.09 | 11.68 | 11.68 | 0 | 0 | 0 | |
05/11/2019 |
11.09
|
200 | 10.72 | 12.20 | 11.09 | 0 | 0 | 0 | |
04/11/2019 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
01/11/2019 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
31/10/2019 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
30/10/2019 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
29/10/2019 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
28/10/2019 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
25/10/2019 |
10.72
|
300 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
24/10/2019 |
10.72
|
100 | 10.87 | 10.87 | 10.72 | 0 | 0 | 0 | |
23/10/2019 |
10.87
|
100 | 12.72 | 12.72 | 10.87 | 0 | 0 | 0 | |
22/10/2019 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
21/10/2019 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
18/10/2019 |
12.72
|
100 | 11.17 | 12.72 | 12.72 | 0 | 0 | 0 | |
17/10/2019 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 | |
16/10/2019 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 | |
15/10/2019 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 | |
14/10/2019 |
11.17
|
0 | 10.87 | 11.17 | 11.17 | 0 | 0 | 0 | |
11/10/2019 |
10.87
|
1,400 | 11.39 | 14.49 | 10.87 | 0 | 0 | 0 | |
10/10/2019 |
11.39
|
300 | 13.38 | 15.31 | 11.39 | 0 | 0 | 0 | |
09/10/2019 |
13.38
|
100 | 11.76 | 13.38 | 13.38 | 0 | 0 | 0 | |
08/10/2019 |
11.76
|
100 | 13.75 | 13.75 | 11.76 | 0 | 0 | 0 | |
07/10/2019 |
13.75
|
100 | 12.05 | 13.75 | 13.75 | 0 | 0 | 0 | |
04/10/2019 |
12.05
|
100 | 10.57 | 12.05 | 12.05 | 0 | 0 | 0 | |
03/10/2019 |
10.57
|
0 | 10.35 | 10.57 | 10.57 | 0 | 0 | 0 | |
02/10/2019 |
10.35
|
2,400 | 11.83 | 13.68 | 10.35 | 0 | 0 | 0 | |
01/10/2019 |
11.83
|
3,200 | 13.90 | 15.90 | 11.83 | 0 | 0 | 0 | |
30/09/2019 |
13.90
|
100 | 12.20 | 13.90 | 13.90 | 0 | 0 | 0 | |
27/09/2019 |
12.20
|
100 | 10.72 | 12.20 | 12.20 | 0 | 0 | 0 | |
26/09/2019 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
25/09/2019 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
24/09/2019 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
23/09/2019 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
20/09/2019 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
19/09/2019 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
18/09/2019 |
10.72
|
200 | 9.39 | 10.72 | 10.72 | 0 | 0 | 0 | |
17/09/2019 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
16/09/2019 |
9.39
|
100 | 9.54 | 9.54 | 9.39 | 0 | 0 | 0 | |
13/09/2019 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
12/09/2019 |
9.54
|
7,000 | 8.36 | 9.54 | 9.54 | 0 | 0 | 0 | |
11/09/2019 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
10/09/2019 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
09/09/2019 |
8.36
|
100 | 9.02 | 9.02 | 8.36 | 0 | 0 | 0 | |
06/09/2019 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
05/09/2019 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
04/09/2019 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
03/09/2019 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
30/08/2019 |
9.02
|
100 | 10.28 | 10.28 | 9.02 | 0 | 0 | 0 | |
29/08/2019 |
10.28
|
13,800 | 8.95 | 10.28 | 10.28 | 0 | 0 | 0 | |
28/08/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
27/08/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
26/08/2019 |
8.95
|
100 | 7.84 | 8.95 | 8.95 | 0 | 0 | 0 | |
23/08/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
22/08/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
21/08/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
20/08/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
19/08/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
16/08/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
15/08/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
14/08/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
13/08/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
12/08/2019 |
7.84
|
100 | 8.58 | 8.58 | 7.84 | 0 | 0 | 0 | |
09/08/2019 |
8.58
|
100 | 7.47 | 8.58 | 8.58 | 0 | 0 | 0 | |
08/08/2019 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
07/08/2019 |
7.47
|
100 | 7.99 | 7.99 | 7.47 | 0 | 0 | 0 | |
06/08/2019 |
7.99
|
1,100 | 6.95 | 7.99 | 7.99 | 0 | 0 | 0 | |
05/08/2019 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
02/08/2019 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
01/08/2019 |
6.95
|
1,000 | 8.13 | 8.13 | 6.95 | 0 | 0 | 0 | |
31/07/2019 |
8.13
|
200 | 9.47 | 9.47 | 8.13 | 0 | 0 | 0 | |
30/07/2019: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
30/07/2019 |
9.47
|
0 | 9.61 | 9.47 | 9.47 | 0 | 0 | 0 | |
29/07/2019 |
9.61
|
900 | 9.61 | 9.61 | 8.29 | 0 | 0 | 0 | |
26/07/2019 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
25/07/2019 |
9.61
|
600 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
24/07/2019 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
23/07/2019 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
22/07/2019 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
19/07/2019 |
9.61
|
400 | 9.22 | 9.61 | 9.61 | 0 | 0 | 0 | |
18/07/2019 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
17/07/2019 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
16/07/2019 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
15/07/2019 |
9.22
|
300 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
12/07/2019 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
11/07/2019 |
9.22
|
3,000 | 8.02 | 9.22 | 9.22 | 0 | 0 | 0 | |
10/07/2019 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
09/07/2019 |
8.02
|
300 | 9.41 | 9.41 | 8.02 | 0 | 0 | 0 | |
08/07/2019 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
05/07/2019 |
9.41
|
400 | 8.22 | 9.41 | 9.28 | 0 | 0 | 0 | |
04/07/2019 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
03/07/2019 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |