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) |
-0.20 | -0.94% | 8,300 | 0 | 0 |
17
22
21
|
2 tháng
(2024-07-22) |
3.10 | 17.32% | 9,000 | 0 | 0 |
17
22
21
|
3 tháng
(2024-06-21) |
0 | 0% | 24,900 | 0 | 0 |
17
22.50
21
|
6 tháng
(2024-03-25) |
2.42 | 13.02% | 35,800 | 0 | 0 |
16.28
25.67
21
|
12 tháng
(2023-09-25) |
1.27 | 6.44% | 48,600 | 0 | 0 |
15.04
26.34
21
|
24 tháng
(2022-09-30) |
-1.10 | -4.96% | 105,778 | -9,700 | -0.2 |
13.37
26.34
21
|
36 tháng
(2021-10-05) |
1.32 | 6.73% | 524,883 | -1,700 | -0.0 |
13.37
26.34
21
|
60 tháng
(2019-10-16) |
-6.05 | -22.38% | 1,583,513 | 1,500 | 0.1 |
13.04
27.05
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2019 |
27.05
|
0 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
28/11/2019 |
27.05
|
0 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
27/11/2019 |
27.05
|
0 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
26/11/2019 |
27.05
|
0 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
25/11/2019 |
27.05
|
0 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
22/11/2019 |
27.05
|
0 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
21/11/2019 |
27.05
|
0 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
20/11/2019 |
27.05
|
0 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
19/11/2019 |
27.05
|
0 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
18/11/2019 |
27.05
|
0 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
15/11/2019 |
27.05
|
0 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
14/11/2019 |
27.05
|
0 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
13/11/2019 |
27.05
|
0 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
12/11/2019 |
27.05
|
0 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
11/11/2019 |
27.05
|
0 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
08/11/2019: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
08/11/2019 |
27.05
|
0 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
07/11/2019 |
27.05
|
0 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
06/11/2019 |
27.05
|
0 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
05/11/2019 |
27.05
|
0 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
04/11/2019 |
27.05
|
0 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
01/11/2019 |
27.05
|
0 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
31/10/2019 |
27.05
|
0 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
30/10/2019 |
27.05
|
0 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
29/10/2019 |
27.05
|
0 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
28/10/2019 |
27.05
|
0 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
25/10/2019 |
27.05
|
0 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
24/10/2019 |
27.05
|
0 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
23/10/2019 |
27.05
|
0 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
22/10/2019 |
27.05
|
0 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
21/10/2019 |
27.05
|
0 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
18/10/2019 |
27.05
|
0 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
17/10/2019 |
27.05
|
0 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
16/10/2019 |
27.05
|
100 | 24.72 | 27.05 | 27.05 | 0 | 0 | 0 | |
15/10/2019 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
14/10/2019 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
11/10/2019 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
10/10/2019 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
09/10/2019 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
08/10/2019 |
24.72
|
100 | 22.59 | 24.72 | 24.72 | 0 | 0 | 0 | |
07/10/2019 |
22.59
|
0 | 22.59 | 22.59 | 22.59 | 0 | 0 | 0 | |
04/10/2019 |
22.59
|
400 | 21.13 | 23.03 | 19.08 | 0 | 0 | 0 | |
03/10/2019 |
21.13
|
0 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 | |
02/10/2019 |
21.13
|
0 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 | |
01/10/2019 |
21.13
|
400 | 21.13 | 21.86 | 19.08 | 0 | 0 | 0 | |
30/09/2019 |
21.13
|
0 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 | |
27/09/2019 |
21.13
|
0 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 | |
26/09/2019 |
21.13
|
0 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 | |
25/09/2019 |
21.13
|
103 | 20.47 | 21.13 | 21.13 | 0 | 0 | 0 | |
24/09/2019 |
20.47
|
0 | 20.47 | 20.47 | 20.47 | 0 | 0 | 0 | |
23/09/2019 |
20.47
|
1,000 | 22.74 | 22.74 | 20.47 | 0 | 0 | 0 | |
20/09/2019 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 | |
19/09/2019 |
22.74
|
100 | 20.77 | 22.74 | 22.74 | 0 | 0 | 0 | |
18/09/2019 |
20.77
|
500 | 20.40 | 20.77 | 18.43 | 0 | 0 | 0 | |
17/09/2019 |
20.40
|
110 | 18.94 | 20.40 | 20.40 | 0 | 0 | 0 | |
16/09/2019 |
18.94
|
100 | 17.33 | 18.94 | 18.94 | 0 | 0 | 0 | |
13/09/2019 |
17.33
|
100 | 15.87 | 17.33 | 17.33 | 0 | 0 | 0 | |
12/09/2019 |
15.87
|
1,500 | 16.53 | 16.53 | 15.21 | 0 | 0 | 0 | |
11/09/2019 |
16.53
|
100 | 17.91 | 17.91 | 16.53 | 0 | 0 | 0 | |
10/09/2019 |
17.91
|
300 | 19.89 | 21.86 | 17.91 | 0 | 0 | 0 | |
09/09/2019 |
19.89
|
100 | 18.13 | 19.89 | 19.89 | 0 | 0 | 0 | |
06/09/2019 |
18.13
|
100 | 16.74 | 18.13 | 18.13 | 0 | 0 | 0 | |
05/09/2019 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
04/09/2019 |
16.74
|
820 | 15.28 | 16.74 | 15.43 | 0 | 0 | 0 | |
03/09/2019 |
15.28
|
100 | 16.89 | 16.89 | 15.28 | 0 | 0 | 0 | |
30/08/2019 |
16.89
|
100 | 18.43 | 18.43 | 16.89 | 0 | 0 | 0 | |
29/08/2019 |
18.43
|
100 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
28/08/2019 |
18.43
|
700 | 20.40 | 20.77 | 18.43 | 0 | 0 | 0 | |
27/08/2019 |
20.40
|
100 | 18.57 | 20.40 | 20.40 | 0 | 0 | 0 | |
26/08/2019 |
18.57
|
100 | 16.96 | 18.57 | 18.57 | 0 | 0 | 0 | |
23/08/2019 |
16.96
|
500 | 15.43 | 16.96 | 14.11 | 0 | 0 | 0 | |
22/08/2019 |
15.43
|
100 | 16.31 | 16.31 | 15.43 | 0 | 0 | 0 | |
21/08/2019 |
16.31
|
100 | 14.84 | 16.31 | 16.31 | 0 | 0 | 0 | |
20/08/2019 |
14.84
|
100 | 16.16 | 16.16 | 14.84 | 0 | 0 | 0 | |
19/08/2019 |
16.16
|
100 | 17.11 | 17.11 | 16.16 | 0 | 0 | 0 | |
16/08/2019 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
15/08/2019 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
14/08/2019 |
17.11
|
203 | 15.57 | 17.11 | 17.11 | 0 | 0 | 0 | |
13/08/2019 |
15.57
|
100 | 15.87 | 15.87 | 15.57 | 0 | 0 | 0 | |
12/08/2019 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
09/08/2019 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
08/08/2019 |
15.87
|
100 | 16.96 | 16.96 | 15.87 | 0 | 0 | 0 | |
07/08/2019 |
16.96
|
20,100 | 16.96 | 17.91 | 16.96 | 0 | 0 | 0 | |
06/08/2019 |
16.96
|
200 | 17.84 | 17.84 | 16.96 | 0 | 0 | 0 | |
05/08/2019 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
02/08/2019 |
17.84
|
800 | 16.67 | 18.28 | 17.84 | 0 | 0 | 0 | |
01/08/2019 |
16.67
|
100 | 17.84 | 17.84 | 16.67 | 0 | 0 | 0 | |
31/07/2019 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
30/07/2019 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
29/07/2019 |
17.84
|
100 | 17.77 | 17.84 | 17.84 | 0 | 0 | 0 | |
26/07/2019 |
17.77
|
700 | 17.84 | 18.94 | 16.74 | 0 | 0 | 0 | |
25/07/2019 |
17.84
|
2,100 | 17.84 | 19.30 | 16.82 | 0 | 0 | 0 | |
24/07/2019 |
17.84
|
200 | 17.84 | 17.84 | 16.45 | 0 | 0 | 0 | |
23/07/2019 |
17.84
|
1,100 | 17.91 | 18.87 | 17.77 | 0 | 0 | 0 | |
22/07/2019 |
17.91
|
900 | 17.91 | 18.87 | 17.91 | 0 | 0 | 0 | |
19/07/2019 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 | |
18/07/2019 |
17.91
|
300 | 18.72 | 19.96 | 17.55 | 0 | 0 | 0 | |
17/07/2019 |
18.72
|
0 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 | |
16/07/2019 |
18.72
|
300 | 17.84 | 18.72 | 17.55 | 0 | 200 | -0.0 | |
15/07/2019 |
17.84
|
1,700 | 17.55 | 18.79 | 17.55 | 0 | 0 | 0 | |
12/07/2019 |
17.55
|
800 | 17.55 | 18.50 | 17.55 | 0 | 400 | -0.0 |