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) |
2.40 | 13.64% | 3,400 | 0 | 0 |
17.60
21.70
20
|
2 tháng
(2024-07-22) |
-0.10 | -0.50% | 5,200 | 200 | 0.0 |
17.10
23.10
20
|
3 tháng
(2024-06-24) |
-1 | -4.76% | 7,800 | 200 | 0.0 |
17.10
23.10
20
|
6 tháng
(2024-03-28) |
-5.30 | -20.95% | 20,600 | 200 | 0.0 |
17.10
25.30
20
|
12 tháng
(2023-09-28) |
-7.50 | -27.27% | 44,300 | 200 | 0.0 |
17.10
33.40
20
|
24 tháng
(2022-10-03) |
-16 | -44.44% | 1,167,848 | 500 | 0.0 |
17.10
36.50
20
|
36 tháng
(2021-10-06) |
-5 | -20% | 1,265,106 | 200 | 0.0 |
17.10
36.50
20
|
60 tháng
(2019-10-17) |
2.35 | 13.34% | 1,486,815 | 1,400 | 0.0 |
14.62
36.50
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/07/2019 |
17.80
|
0 | 17.65 | 17.80 | 17.80 | 0 | 0 | 0 | |
18/07/2019 |
17.65
|
5,100 | 19.91 | 19.91 | 17.65 | 0 | 0 | 0 | |
17/07/2019 |
19.91
|
0 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 | |
16/07/2019 |
19.91
|
100 | 19.38 | 19.91 | 19.91 | 0 | 0 | 0 | |
15/07/2019 |
19.38
|
100 | 16.90 | 19.38 | 19.38 | 0 | 0 | 0 | |
12/07/2019 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
11/07/2019 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
10/07/2019 |
16.90
|
3,000 | 16.08 | 16.90 | 16.90 | 0 | 0 | 0 | |
09/07/2019 |
16.08
|
0 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 | |
08/07/2019 |
16.08
|
0 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 | |
05/07/2019 |
16.08
|
0 | 16.00 | 16.08 | 16.08 | 0 | 0 | 0 | |
04/07/2019 |
16.00
|
4,000 | 16.00 | 16.08 | 16.00 | 0 | 0 | 0 | |
03/07/2019 |
16.00
|
0 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 | |
02/07/2019 |
16.00
|
0 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 | |
01/07/2019 |
16.00
|
1,000 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 | |
28/06/2019 |
16.00
|
0 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 | |
27/06/2019 |
16.00
|
0 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 | |
26/06/2019 |
16.00
|
0 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 | |
25/06/2019 |
16.00
|
41,700 | 18.78 | 18.78 | 16.00 | 0 | 0 | 0 | |
24/06/2019 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
21/06/2019 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
20/06/2019 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
19/06/2019 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
18/06/2019 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
17/06/2019 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
14/06/2019 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
13/06/2019 |
18.78
|
100 | 16.38 | 18.78 | 18.78 | 0 | 0 | 0 | |
12/06/2019 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
11/06/2019 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
10/06/2019 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
07/06/2019 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
06/06/2019 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
05/06/2019 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
04/06/2019 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
03/06/2019 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
31/05/2019 |
16.38
|
100 | 14.27 | 16.38 | 16.38 | 0 | 0 | 0 | |
30/05/2019 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
29/05/2019 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
28/05/2019 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
27/05/2019 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
24/05/2019 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
23/05/2019 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
22/05/2019 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
21/05/2019 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
20/05/2019 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
17/05/2019 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
16/05/2019 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
15/05/2019 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
14/05/2019 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
13/05/2019 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
10/05/2019 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
09/05/2019 |
14.27
|
100 | 12.47 | 14.27 | 14.27 | 0 | 0 | 0 | |
08/05/2019 |
12.47
|
0 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
07/05/2019 |
12.47
|
0 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
06/05/2019 |
12.47
|
0 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
03/05/2019 |
12.47
|
100 | 10.89 | 12.47 | 12.47 | 0 | 100 | -0.0 | |
02/05/2019 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
26/04/2019 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
25/04/2019 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
24/04/2019 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
23/04/2019 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
22/04/2019 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
19/04/2019 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
18/04/2019 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
17/04/2019 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
16/04/2019 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
12/04/2019 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
11/04/2019 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
10/04/2019 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
09/04/2019: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
09/04/2019 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
08/04/2019 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
05/04/2019 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
04/04/2019 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
03/04/2019 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
02/04/2019 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
01/04/2019 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
29/03/2019 |
10.89
|
100 | 11.18 | 11.18 | 10.89 | 0 | 0 | 0 | |
28/03/2019 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
27/03/2019 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
26/03/2019 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
25/03/2019 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
22/03/2019 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
21/03/2019 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
20/03/2019 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
19/03/2019 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
18/03/2019 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
15/03/2019 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
14/03/2019 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
13/03/2019 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
12/03/2019 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
11/03/2019 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
08/03/2019 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
07/03/2019 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
06/03/2019 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
05/03/2019 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
04/03/2019 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
01/03/2019 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
28/02/2019 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
27/02/2019 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
26/02/2019 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 |