Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-3.40 | -9.52% | 2,500 | 0 | 0 |
31
35.90
32.30
|
2 tháng
(2024-07-22) |
-3.68 | -10.22% | 13,100 | 0 | 0 |
31
37.58
32.30
|
3 tháng
(2024-06-24) |
-5.28 | -14.04% | 20,500 | 0 | 0 |
31
37.58
32.30
|
6 tháng
(2024-03-25) |
-1.52 | -4.49% | 283,500 | 0 | 0 |
29.31
37.58
32.30
|
12 tháng
(2023-09-26) |
5.53 | 20.65% | 760,502 | 0 | 0 |
25.46
37.58
32.30
|
24 tháng
(2022-10-03) |
2.15 | 7.15% | 1,196,602 | 0 | 0 |
23.06
37.58
32.30
|
36 tháng
(2021-10-06) |
8.11 | 33.52% | 1,670,502 | 400 | 0.0 |
21.68
38.11
32.30
|
60 tháng
(2019-10-17) |
18.12 | 127.77% | 2,787,403 | -54,900 | -0.9 |
10.35
38.11
32.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2019 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
28/11/2019 |
14.18
|
100 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
27/11/2019 |
13.40
|
500 | 13.47 | 13.47 | 13.40 | 0 | 0 | 0 | |
26/11/2019 |
13.68
|
800 | 11.42 | 13.68 | 11.42 | 0 | 0 | 0 | |
25/11/2019 |
12.20
|
300 | 11.42 | 12.20 | 11.42 | 0 | 0 | 0 | |
22/11/2019 |
14.04
|
700 | 13.40 | 14.04 | 11.49 | 0 | 0 | 0 | |
21/11/2019 |
12.76
|
6,500 | 12.76 | 12.76 | 12.48 | 0 | 0 | 0 | |
20/11/2019 |
14.61
|
100 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 | |
19/11/2019 |
13.47
|
700 | 12.76 | 13.47 | 12.76 | 0 | 0 | 0 | |
18/11/2019 |
13.83
|
1,400 | 14.89 | 14.89 | 12.12 | 0 | 0 | 0 | |
15/11/2019 |
13.47
|
0 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
14/11/2019 |
13.47
|
0 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
13/11/2019 |
14.89
|
500 | 13.12 | 14.89 | 13.12 | 0 | 0 | 0 | |
12/11/2019 |
15.39
|
100 | 15.39 | 15.39 | 15.39 | 0 | 0 | 0 | |
11/11/2019 |
13.47
|
32,600 | 13.47 | 14.11 | 13.47 | 0 | 0 | 0 | |
08/11/2019 |
13.68
|
1,700 | 18.36 | 18.36 | 13.68 | 0 | 0 | 0 | |
07/11/2019 |
16.24
|
5,600 | 16.45 | 16.45 | 13.68 | 0 | 0 | 0 | |
06/11/2019 |
14.32
|
100 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
05/11/2019 |
14.18
|
53,200 | 14.32 | 14.32 | 12.05 | 0 | 0 | 0 | |
04/11/2019 |
13.83
|
10,200 | 13.83 | 13.83 | 12.27 | 0 | 0 | 0 | |
01/11/2019 |
14.68
|
54,400 | 12.05 | 14.68 | 11.98 | 1,500 | 54,200 | -0.9 | |
31/10/2019 |
14.04
|
1,600 | 13.83 | 14.04 | 12.12 | 0 | 0 | 0 | |
30/10/2019 |
13.83
|
600 | 15.53 | 15.53 | 13.83 | 0 | 0 | 0 | |
29/10/2019 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
28/10/2019 |
13.83
|
700 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
25/10/2019 |
13.83
|
3,900 | 13.83 | 13.83 | 13.83 | 0 | 3,900 | -0.1 | |
24/10/2019 |
13.83
|
11,200 | 16.31 | 16.31 | 13.83 | 0 | 200 | -0.0 | |
23/10/2019 |
16.31
|
24,900 | 15.60 | 16.31 | 15.60 | 0 | 0 | 0 | |
22/10/2019 |
14.18
|
100 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
21/10/2019 |
14.18
|
200 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
18/10/2019 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
17/10/2019 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
16/10/2019 |
14.18
|
700 | 14.18 | 14.18 | 14.18 | 0 | 500 | -0.0 | |
15/10/2019 |
14.18
|
500 | 14.82 | 14.82 | 14.18 | 0 | 0 | 0 | |
14/10/2019 |
14.82
|
0 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 | |
11/10/2019 |
14.82
|
0 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 | |
10/10/2019 |
14.82
|
0 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 | |
09/10/2019 |
14.82
|
100,000 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 | |
08/10/2019 |
14.82
|
0 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 | |
07/10/2019 |
14.82
|
0 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 | |
04/10/2019 |
15.60
|
2,500 | 13.83 | 15.60 | 13.83 | 0 | 0 | 0 | |
03/10/2019 |
15.67
|
0 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 | |
02/10/2019 |
15.67
|
0 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 | |
01/10/2019 |
15.67
|
0 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 | |
30/09/2019 |
14.89
|
1,000 | 17.94 | 17.94 | 14.89 | 100 | 0 | 0.0 | |
27/09/2019 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
26/09/2019 |
15.60
|
100 | 15.60 | 15.60 | 15.60 | 0 | 100 | -0.0 | |
25/09/2019 |
15.60
|
100,100 | 14.96 | 15.60 | 14.96 | 0 | 0 | 0 | |
24/09/2019 |
17.16
|
1,200 | 14.11 | 17.16 | 14.11 | 0 | 0 | 0 | |
23/09/2019 |
16.52
|
100 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 | |
20/09/2019 |
19.43
|
0 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 | |
19/09/2019 |
19.43
|
0 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 | |
18/09/2019 |
19.43
|
0 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 | |
17/09/2019 |
19.43
|
0 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 | |
16/09/2019 |
19.43
|
0 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 | |
13/09/2019 |
19.43
|
100 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 | |
12/09/2019 |
17.02
|
0 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 | |
11/09/2019 |
17.02
|
0 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 | |
10/09/2019 |
17.02
|
100 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 | |
09/09/2019 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
06/09/2019 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
05/09/2019 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
04/09/2019 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
03/09/2019 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
30/08/2019 |
16.31
|
100 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
29/08/2019 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
28/08/2019 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
27/08/2019 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
26/08/2019 |
14.18
|
800 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
23/08/2019 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
22/08/2019 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
21/08/2019 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
20/08/2019 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
19/08/2019 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
16/08/2019 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
15/08/2019: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
15/08/2019 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
14/08/2019 |
14.54
|
1,000 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
13/08/2019 |
14.54
|
1,500 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
12/08/2019 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
09/08/2019 |
15.20
|
5,300 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
08/08/2019 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
07/08/2019 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
06/08/2019 |
15.20
|
500 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
05/08/2019 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
02/08/2019 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
01/08/2019 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
31/07/2019 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
30/07/2019 |
13.54
|
500 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
29/07/2019 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
26/07/2019 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
25/07/2019 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
24/07/2019 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
23/07/2019 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
22/07/2019 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
19/07/2019 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
18/07/2019 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
17/07/2019 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
16/07/2019 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
15/07/2019 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
12/07/2019 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 |