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) |
-0.90 | -6.92% | 51,700 | 0 | 0 |
12.10
14.30
12.10
|
2 tháng
(2024-07-22) |
-1.70 | -12.32% | 168,300 | 0 | 0 |
12
14.60
12.10
|
3 tháng
(2024-06-21) |
-4.20 | -25.77% | 913,500 | 0 | 0 |
12
16.30
12.10
|
6 tháng
(2024-03-25) |
1.40 | 13.08% | 1,018,716 | 7,000 | 0.1 |
9
16.30
12.10
|
12 tháng
(2023-09-25) |
-0.95 | -7.30% | 1,128,502 | 7,000 | 0.1 |
7.42
16.30
12.10
|
24 tháng
(2022-09-30) |
0.36 | 3.06% | 1,631,929 | 7,000 | 0.1 |
7.42
16.30
12.10
|
36 tháng
(2021-10-05) |
-0.24 | -1.94% | 5,785,003 | 15,000 | 0.2 |
7.42
22.99
12.10
|
60 tháng
(2019-10-16) |
-6.96 | -36.52% | 6,441,624 | 15,000 | 0.2 |
7.42
26.31
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2019 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
27/11/2019 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
26/11/2019 |
18.70
|
100 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
25/11/2019 |
17.76
|
500 | 15.97 | 17.76 | 15.97 | 0 | 0 | 0 | |
22/11/2019 |
18.42
|
0 | 18.42 | 18.42 | 18.42 | 0 | 0 | 0 | |
21/11/2019 |
18.42
|
0 | 18.42 | 18.42 | 18.42 | 0 | 0 | 0 | |
20/11/2019 |
18.42
|
0 | 18.42 | 18.42 | 18.42 | 0 | 0 | 0 | |
19/11/2019 |
18.42
|
0 | 18.42 | 18.42 | 18.42 | 0 | 0 | 0 | |
18/11/2019 |
18.42
|
0 | 18.42 | 18.42 | 18.42 | 0 | 0 | 0 | |
15/11/2019 |
18.42
|
0 | 18.42 | 18.42 | 18.42 | 0 | 0 | 0 | |
14/11/2019: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
14/11/2019 |
18.42
|
0 | 18.42 | 18.42 | 18.42 | 0 | 0 | 0 | |
13/11/2019 |
18.42
|
100 | 18.42 | 18.42 | 18.42 | 0 | 0 | 0 | |
12/11/2019 |
17.49
|
500 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
11/11/2019 |
19.70
|
300 | 17.96 | 19.70 | 17.96 | 0 | 0 | 0 | |
08/11/2019 |
18.42
|
100 | 18.42 | 18.42 | 18.42 | 0 | 0 | 0 | |
07/11/2019 |
18.42
|
1,100 | 16.76 | 18.42 | 16.76 | 0 | 0 | 0 | |
06/11/2019 |
18.42
|
100 | 18.42 | 18.42 | 18.42 | 0 | 0 | 0 | |
05/11/2019 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
04/11/2019 |
17.59
|
300 | 17.86 | 17.96 | 17.59 | 0 | 0 | 0 | |
01/11/2019 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
31/10/2019 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
30/10/2019 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
29/10/2019 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
28/10/2019 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
25/10/2019 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
24/10/2019 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
23/10/2019 |
17.77
|
200 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
22/10/2019 |
17.77
|
3,200 | 16.21 | 17.77 | 16.21 | 0 | 0 | 0 | |
21/10/2019 |
19.06
|
0 | 19.06 | 19.06 | 19.06 | 0 | 0 | 0 | |
18/10/2019 |
19.06
|
0 | 19.06 | 19.06 | 19.06 | 0 | 0 | 0 | |
17/10/2019 |
19.06
|
0 | 19.06 | 19.06 | 19.06 | 0 | 0 | 0 | |
16/10/2019 |
19.06
|
0 | 19.06 | 19.06 | 19.06 | 0 | 0 | 0 | |
15/10/2019 |
19.06
|
0 | 19.06 | 19.06 | 19.06 | 0 | 0 | 0 | |
14/10/2019 |
19.06
|
0 | 19.06 | 19.06 | 19.06 | 0 | 0 | 0 | |
11/10/2019 |
19.06
|
0 | 19.06 | 19.06 | 19.06 | 0 | 0 | 0 | |
10/10/2019 |
19.06
|
200 | 19.06 | 19.06 | 19.06 | 0 | 0 | 0 | |
09/10/2019 |
17.49
|
600 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
08/10/2019 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
07/10/2019 |
17.96
|
600 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
04/10/2019 |
21.09
|
0 | 21.09 | 21.09 | 21.09 | 0 | 0 | 0 | |
03/10/2019 |
21.09
|
200 | 21.09 | 21.09 | 21.09 | 0 | 0 | 0 | |
02/10/2019 |
19.15
|
0 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
01/10/2019 |
19.15
|
0 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
30/09/2019 |
19.15
|
0 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
27/09/2019 |
19.15
|
100 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
26/09/2019 |
17.68
|
0 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 | |
25/09/2019 |
17.68
|
0 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 | |
24/09/2019 |
17.68
|
0 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 | |
23/09/2019 |
18.23
|
700 | 17.49 | 18.23 | 17.49 | 0 | 0 | 0 | |
20/09/2019 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
19/09/2019 |
17.49
|
100 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
18/09/2019 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
17/09/2019 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
16/09/2019 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
13/09/2019 |
20.07
|
100 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
12/09/2019 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
11/09/2019 |
17.96
|
100 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
10/09/2019 |
21.09
|
0 | 21.09 | 21.09 | 21.09 | 0 | 0 | 0 | |
09/09/2019 |
21.09
|
0 | 21.09 | 21.09 | 21.09 | 0 | 0 | 0 | |
06/09/2019 |
21.09
|
0 | 21.09 | 21.09 | 21.09 | 0 | 0 | 0 | |
05/09/2019 |
21.09
|
0 | 21.09 | 21.09 | 21.09 | 0 | 0 | 0 | |
04/09/2019 |
21.09
|
0 | 21.09 | 21.09 | 21.09 | 0 | 0 | 0 | |
03/09/2019 |
21.09
|
0 | 21.09 | 21.09 | 21.09 | 0 | 0 | 0 | |
30/08/2019 |
21.09
|
200 | 21.09 | 21.09 | 21.09 | 0 | 0 | 0 | |
29/08/2019 |
19.15
|
100 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
28/08/2019 |
19.43
|
2,000 | 15.38 | 19.43 | 15.38 | 0 | 0 | 0 | |
27/08/2019 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
26/08/2019 |
18.69
|
400 | 17.22 | 18.69 | 17.22 | 0 | 0 | 0 | |
23/08/2019 |
20.17
|
0 | 20.17 | 20.17 | 20.17 | 0 | 0 | 0 | |
22/08/2019 |
20.17
|
0 | 20.17 | 20.17 | 20.17 | 0 | 0 | 0 | |
21/08/2019 |
20.53
|
400 | 18.42 | 20.90 | 18.42 | 0 | 0 | 0 | |
20/08/2019 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 | |
19/08/2019 |
18.32
|
300 | 18.32 | 18.42 | 18.32 | 0 | 0 | 0 | |
16/08/2019 |
21.55
|
0 | 21.55 | 21.55 | 21.55 | 0 | 0 | 0 | |
15/08/2019 |
21.55
|
0 | 21.55 | 21.55 | 21.55 | 0 | 0 | 0 | |
14/08/2019 |
21.55
|
0 | 21.55 | 21.55 | 21.55 | 0 | 0 | 0 | |
13/08/2019 |
21.55
|
100 | 21.55 | 21.55 | 21.55 | 0 | 0 | 0 | |
12/08/2019 |
19.61
|
100 | 19.61 | 19.61 | 19.61 | 0 | 0 | 0 | |
09/08/2019 |
19.70
|
300 | 17.49 | 19.70 | 17.49 | 0 | 0 | 0 | |
08/08/2019 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
07/08/2019 |
20.17
|
700 | 17.49 | 20.17 | 17.49 | 0 | 0 | 0 | |
06/08/2019 |
18.51
|
0 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |
05/08/2019 |
18.51
|
0 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |
02/08/2019 |
18.51
|
0 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |
01/08/2019 |
18.51
|
0 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |
31/07/2019 |
18.51
|
0 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |
30/07/2019 |
20.99
|
1,200 | 18.23 | 20.99 | 18.23 | 0 | 0 | 0 | |
29/07/2019 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
26/07/2019 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
25/07/2019 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
24/07/2019 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
23/07/2019 |
21.36
|
100 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
22/07/2019 |
19.24
|
0 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 | |
19/07/2019 |
19.24
|
0 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 | |
18/07/2019 |
19.24
|
0 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 | |
17/07/2019 |
19.24
|
0 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 | |
16/07/2019 |
19.24
|
0 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 | |
15/07/2019 |
19.24
|
100 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 | |
12/07/2019 |
18.14
|
200 | 16.57 | 18.14 | 16.57 | 0 | 0 | 0 | |
11/07/2019 |
18.23
|
100 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 |