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) |
4.30 | 10.12% | 73,100 | 0 | 0 |
42.50
47.50
46.80
|
2 tháng
(2024-07-22) |
4.80 | 11.43% | 104,300 | 0 | 0 |
41.20
47.50
46.80
|
3 tháng
(2024-06-21) |
5.20 | 12.50% | 157,100 | 0 | 0 |
41.20
47.50
46.80
|
6 tháng
(2024-03-25) |
4.90 | 11.69% | 364,100 | 0 | 0 |
40.20
47.50
46.80
|
12 tháng
(2023-09-25) |
0.22 | 0.48% | 885,700 | 0 | 0 |
40.20
47.93
46.80
|
24 tháng
(2022-09-30) |
-4.23 | -8.28% | 1,620,671 | -82,320 | -7.5 |
38.55
55.33
46.80
|
36 tháng
(2021-10-05) |
25.89 | 123.79% | 1,842,479 | -83,620 | -7.6 |
20.91
55.33
46.80
|
60 tháng
(2019-10-16) |
30.66 | 189.88% | 2,402,753 | -26,620 | -4.1 |
8.22
55.33
46.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2019 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
26/11/2019 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
25/11/2019 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
22/11/2019 |
13.01
|
100 | 11.57 | 13.01 | 13.01 | 0 | 0 | 0 | |
21/11/2019 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
20/11/2019 |
11.57
|
100 | 10.12 | 11.57 | 11.57 | 0 | 0 | 0 | |
19/11/2019 |
10.12
|
200 | 11.76 | 11.76 | 10.12 | 0 | 0 | 0 | |
18/11/2019 |
11.76
|
0 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 | |
15/11/2019 |
11.76
|
0 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 | |
14/11/2019 |
11.76
|
0 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 | |
13/11/2019 |
11.76
|
100 | 10.12 | 11.76 | 11.76 | 0 | 0 | 0 | |
12/11/2019 |
10.12
|
800 | 16.14 | 16.14 | 9.96 | 0 | 0 | 0 | |
11/11/2019 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
08/11/2019 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
07/11/2019 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
06/11/2019 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
05/11/2019 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
04/11/2019 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
01/11/2019 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
31/10/2019 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
30/10/2019 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
29/10/2019 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
28/10/2019 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
25/10/2019 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
24/10/2019 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
23/10/2019 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
22/10/2019 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
21/10/2019 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
18/10/2019 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
17/10/2019 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
16/10/2019 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
15/10/2019 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
14/10/2019 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
11/10/2019 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
10/10/2019 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
09/10/2019 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
08/10/2019 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
07/10/2019 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
04/10/2019 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
03/10/2019 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
02/10/2019 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
01/10/2019 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
30/09/2019 |
16.14
|
100 | 14.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
27/09/2019 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
26/09/2019 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
25/09/2019 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
24/09/2019 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
23/09/2019 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
20/09/2019 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
19/09/2019 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
18/09/2019 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
17/09/2019 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
16/09/2019 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
13/09/2019 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
12/09/2019 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
11/09/2019 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
10/09/2019 |
14.14
|
100 | 12.50 | 14.14 | 14.14 | 0 | 0 | 0 | |
09/09/2019 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
06/09/2019 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
05/09/2019 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
04/09/2019 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
03/09/2019 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
30/08/2019 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
29/08/2019 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
28/08/2019 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
27/08/2019 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
26/08/2019 |
12.50
|
100 | 10.92 | 12.50 | 12.50 | 0 | 0 | 0 | |
23/08/2019 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
22/08/2019 |
10.92
|
100 | 12.85 | 12.85 | 10.92 | 0 | 0 | 0 | |
21/08/2019 |
12.85
|
0 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 | |
20/08/2019 |
12.85
|
100 | 11.21 | 12.85 | 12.85 | 0 | 0 | 0 | |
19/08/2019 |
11.21
|
100 | 10.55 | 11.21 | 11.21 | 0 | 0 | 0 | |
16/08/2019 |
10.55
|
200 | 12.40 | 12.40 | 10.55 | 0 | 0 | 0 | |
15/08/2019 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
14/08/2019 |
12.40
|
100 | 10.83 | 12.40 | 12.40 | 0 | 0 | 0 | |
13/08/2019 |
10.83
|
300 | 12.69 | 12.69 | 10.83 | 0 | 0 | 0 | |
12/08/2019 |
12.69
|
200 | 14.92 | 14.92 | 12.69 | 0 | 0 | 0 | |
09/08/2019 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
08/08/2019 |
14.92
|
100 | 13.33 | 14.92 | 14.92 | 0 | 0 | 0 | |
07/08/2019 |
13.33
|
600 | 15.63 | 15.63 | 13.33 | 0 | 0 | 0 | |
06/08/2019 |
15.63
|
0 | 16.55 | 15.63 | 15.63 | 0 | 0 | 0 | |
05/08/2019 |
16.55
|
400 | 14.46 | 16.55 | 12.85 | 0 | 0 | 0 | |
02/08/2019 |
14.46
|
100 | 12.82 | 14.46 | 14.46 | 0 | 0 | 0 | |
01/08/2019 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
31/07/2019 |
12.82
|
100 | 11.24 | 12.82 | 12.82 | 0 | 0 | 0 | |
30/07/2019 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
29/07/2019 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
26/07/2019 |
11.24
|
100 | 13.09 | 13.09 | 11.24 | 0 | 0 | 0 | |
25/07/2019 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
24/07/2019 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
23/07/2019 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
22/07/2019 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
19/07/2019: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
19/07/2019 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
18/07/2019 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
17/07/2019 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
16/07/2019 |
13.09
|
3 | 13.09 | 13.09 | 13.09 | 3 | 0 | 0.0 | |
15/07/2019 |
13.09
|
100 | 11.67 | 13.09 | 13.09 | 0 | 0 | 0 | |
12/07/2019 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
11/07/2019 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
10/07/2019 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 |