Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
0.60 | 3.28% | 1,405 | 0 | 0 |
18.30
20.10
18.90
|
2 tháng
(2024-09-26) |
-1.10 | -5.50% | 1,611 | 0 | 0 |
18.30
20.30
18.90
|
3 tháng
(2024-08-27) |
1.90 | 11.18% | 11,073 | 0 | 0 |
17
22
18.90
|
6 tháng
(2024-05-29) |
-0.20 | -1.05% | 30,299 | 0 | 0 |
17
22.50
18.90
|
12 tháng
(2023-12-01) |
2.24 | 13.41% | 41,129 | 0 | 0 |
15.04
25.67
18.90
|
24 tháng
(2022-12-06) |
-1.23 | -6.10% | 106,459 | -9,300 | -0.2 |
13.37
26.34
18.90
|
36 tháng
(2021-12-13) |
-4.65 | -19.74% | 328,227 | -2,100 | -0.0 |
13.37
26.34
18.90
|
60 tháng
(2019-12-23) |
-5.47 | -22.45% | 1,586,442 | 1,500 | 0.1 |
13.04
26.34
18.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/02/2020 |
21.91
|
0 | 21.91 | 21.91 | 21.91 | 0 | 0 | 0 | |
10/02/2020 |
21.91
|
0 | 21.91 | 21.91 | 21.91 | 0 | 0 | 0 | |
07/02/2020 |
21.91
|
9 | 21.91 | 21.91 | 21.91 | 0 | 0 | 0 | |
06/02/2020 |
21.91
|
0 | 21.91 | 21.91 | 21.91 | 0 | 0 | 0 | |
05/02/2020 |
21.91
|
5 | 21.91 | 21.91 | 21.91 | 0 | 0 | 0 | |
04/02/2020 |
21.91
|
0 | 21.91 | 21.91 | 21.91 | 0 | 0 | 0 | |
03/02/2020 |
21.91
|
0 | 21.91 | 21.91 | 21.91 | 0 | 0 | 0 | |
31/01/2020 |
21.91
|
0 | 21.91 | 21.91 | 21.91 | 0 | 0 | 0 | |
30/01/2020 |
21.91
|
0 | 21.91 | 21.91 | 21.91 | 0 | 0 | 0 | |
22/01/2020 |
21.91
|
0 | 21.91 | 21.91 | 21.91 | 0 | 0 | 0 | |
21/01/2020 |
21.91
|
0 | 21.91 | 21.91 | 21.91 | 0 | 0 | 0 | |
20/01/2020 |
21.91
|
0 | 21.91 | 21.91 | 21.91 | 0 | 0 | 0 | |
17/01/2020 |
21.91
|
0 | 21.91 | 21.91 | 21.91 | 0 | 0 | 0 | |
16/01/2020 |
21.91
|
0 | 21.91 | 21.91 | 21.91 | 0 | 0 | 0 | |
15/01/2020 |
21.91
|
0 | 21.91 | 21.91 | 21.91 | 0 | 0 | 0 | |
14/01/2020 |
21.91
|
0 | 21.91 | 21.91 | 21.91 | 0 | 0 | 0 | |
13/01/2020 |
21.91
|
49,100 | 21.99 | 21.99 | 19.83 | 0 | 0 | 0 | |
10/01/2020 |
21.99
|
51,000 | 24.37 | 24.37 | 21.99 | 0 | 0 | 0 | |
09/01/2020 |
24.37
|
0 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0 | |
08/01/2020 |
24.37
|
0 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0 | |
07/01/2020 |
24.37
|
0 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0 | |
06/01/2020 |
24.37
|
0 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0 | |
03/01/2020 |
24.37
|
0 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0 | |
02/01/2020 |
24.37
|
0 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0 | |
31/12/2019 |
24.37
|
0 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0 | |
30/12/2019 |
24.37
|
0 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0 | |
27/12/2019 |
24.37
|
0 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0 | |
26/12/2019 |
24.37
|
0 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0 | |
25/12/2019 |
24.37
|
0 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0 | |
24/12/2019 |
24.37
|
0 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0 | |
23/12/2019 |
24.37
|
0 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0 | |
20/12/2019 |
24.37
|
0 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0 | |
19/12/2019 |
24.37
|
0 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0 | |
18/12/2019 |
24.37
|
0 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0 | |
17/12/2019 |
24.37
|
0 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0 | |
16/12/2019 |
24.37
|
0 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0 | |
13/12/2019 |
24.37
|
0 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0 | |
12/12/2019 |
24.37
|
0 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0 | |
11/12/2019 |
24.37
|
0 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0 | |
10/12/2019 |
24.37
|
0 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0 | |
09/12/2019 |
24.37
|
0 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0 | |
06/12/2019 |
24.37
|
0 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0 | |
05/12/2019 |
24.37
|
0 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0 | |
04/12/2019 |
24.37
|
0 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0 | |
03/12/2019 |
24.37
|
400 | 27.05 | 27.05 | 24.37 | 0 | 0 | 0 | |
02/12/2019 |
27.05
|
0 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
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 |