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) |
2.40 | 3.42% | 1,300 | 0 | 0 |
70
73
72.50
|
2 tháng
(2024-07-22) |
-2.50 | -3.33% | 5,900 | -3,400 | -0.2 |
70
75
72.50
|
3 tháng
(2024-06-21) |
12.40 | 20.63% | 13,000 | -2,200 | -0.2 |
59.40
81
72.50
|
6 tháng
(2024-03-25) |
29.75 | 69.58% | 31,400 | -2,100 | -0.2 |
42.75
81
72.50
|
12 tháng
(2023-10-04) |
35.66 | 96.80% | 196,500 | 1,500 | -0.0 |
30.73
81
72.50
|
24 tháng
(2022-09-30) |
38.32 | 112.09% | 644,525 | 5,900 | 0.1 |
28.95
81
72.50
|
36 tháng
(2021-10-05) |
43.44 | 149.48% | 2,366,218 | -1,752,300 | -61.4 |
18.93
81
72.50
|
60 tháng
(2019-10-16) |
55.30 | 321.51% | 2,809,228 | -1,745,700 | -61.2 |
11.11
81
72.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/01/2019 |
23.50
|
200 | 20.76 | 23.50 | 23.50 | 0 | 0 | 0 | |
25/01/2019 |
20.76
|
0 | 20.76 | 20.76 | 20.76 | 0 | 0 | 0 | |
24/01/2019 |
20.76
|
0 | 20.76 | 20.76 | 20.76 | 0 | 0 | 0 | |
23/01/2019 |
20.76
|
200 | 18.10 | 20.76 | 20.76 | 0 | 0 | 0 | |
22/01/2019 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
21/01/2019 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
18/01/2019 |
18.10
|
100 | 15.74 | 18.10 | 18.10 | 0 | 0 | 0 | |
17/01/2019 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
16/01/2019 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
15/01/2019 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
14/01/2019 |
15.74
|
100 | 17.95 | 17.95 | 15.74 | 0 | 0 | 0 | |
11/01/2019 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
10/01/2019 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
09/01/2019 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
08/01/2019 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
07/01/2019 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
04/01/2019 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
03/01/2019 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
02/01/2019 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
28/12/2018 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
27/12/2018 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
26/12/2018 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
25/12/2018 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
24/12/2018 |
17.95
|
100 | 20.76 | 20.76 | 17.95 | 0 | 0 | 0 | |
21/12/2018 |
20.76
|
0 | 20.76 | 20.76 | 20.76 | 0 | 0 | 0 | |
20/12/2018 |
20.76
|
400 | 24.41 | 24.41 | 20.76 | 0 | 0 | 0 | |
19/12/2018 |
24.41
|
110 | 21.30 | 24.41 | 24.41 | 0 | 0 | 0 | |
18/12/2018 |
21.30
|
100 | 25.02 | 25.02 | 21.30 | 0 | 0 | 0 | |
17/12/2018 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
14/12/2018 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
13/12/2018 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
12/12/2018 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
11/12/2018 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
10/12/2018 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
07/12/2018 |
25.02
|
100 | 24.11 | 25.02 | 25.02 | 0 | 0 | 0 | |
06/12/2018 |
24.11
|
100 | 20.99 | 24.11 | 24.11 | 0 | 0 | 0 | |
05/12/2018 |
20.99
|
100 | 18.25 | 20.99 | 20.99 | 0 | 0 | 0 | |
04/12/2018 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
03/12/2018 |
18.25
|
200 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
30/11/2018 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
29/11/2018 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
28/11/2018 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
27/11/2018 |
18.25
|
200 | 16.81 | 18.25 | 18.25 | 0 | 0 | 0 | |
26/11/2018 |
16.81
|
100 | 19.77 | 19.77 | 16.81 | 0 | 0 | 0 | |
23/11/2018 |
19.77
|
100 | 19.55 | 19.77 | 19.77 | 0 | 0 | 0 | |
22/11/2018 |
19.55
|
0 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 | |
21/11/2018 |
19.55
|
100 | 22.97 | 22.97 | 19.55 | 0 | 0 | 0 | |
20/11/2018 |
22.97
|
100 | 20.08 | 22.97 | 22.97 | 0 | 0 | 0 | |
19/11/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
19/11/2018 |
20.08
|
100 | 17.57 | 20.08 | 20.08 | 0 | 0 | 0 | |
16/11/2018 |
17.57
|
15,200 | 19.32 | 19.32 | 17.50 | 0 | 0 | 0 | |
15/11/2018 |
19.32
|
300 | 16.84 | 19.32 | 19.32 | 0 | 0 | 0 | |
14/11/2018 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
13/11/2018 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
12/11/2018 |
16.84
|
100 | 19.10 | 19.10 | 16.84 | 0 | 0 | 0 | |
09/11/2018 |
19.10
|
1,000 | 18.95 | 21.87 | 19.10 | 0 | 0 | 0 | |
08/11/2018 |
18.95
|
1,500 | 18.52 | 21.21 | 18.95 | 0 | 0 | 0 | |
07/11/2018 |
18.52
|
100 | 16.11 | 18.52 | 18.52 | 0 | 0 | 0 | |
06/11/2018 |
16.11
|
1,000 | 17.64 | 17.64 | 16.11 | 0 | 0 | 0 | |
05/11/2018 |
17.64
|
100 | 15.38 | 17.64 | 17.64 | 0 | 0 | 0 | |
02/11/2018 |
15.38
|
2,000 | 13.41 | 15.38 | 15.38 | 0 | 0 | 0 | |
01/11/2018 |
13.41
|
0 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
31/10/2018 |
13.41
|
0 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
30/10/2018 |
13.41
|
0 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
29/10/2018 |
13.41
|
100 | 15.75 | 15.75 | 13.41 | 0 | 0 | 0 | |
26/10/2018 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
25/10/2018 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
24/10/2018 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
23/10/2018 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
22/10/2018 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
19/10/2018 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
18/10/2018 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
17/10/2018 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
16/10/2018 |
15.75
|
100 | 18.22 | 18.22 | 15.75 | 0 | 0 | 0 | |
15/10/2018 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
12/10/2018 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
11/10/2018 |
18.22
|
100 | 15.89 | 18.22 | 18.22 | 0 | 0 | 0 | |
10/10/2018 |
15.89
|
100 | 18.66 | 18.66 | 15.89 | 0 | 0 | 0 | |
09/10/2018 |
18.66
|
0 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 | |
08/10/2018 |
18.66
|
0 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 | |
05/10/2018 |
18.66
|
0 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 | |
04/10/2018 |
18.66
|
0 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 | |
03/10/2018 |
18.66
|
0 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 | |
02/10/2018 |
18.66
|
0 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 | |
01/10/2018 |
18.66
|
0 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 | |
28/09/2018 |
18.66
|
0 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 | |
27/09/2018 |
18.66
|
0 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 | |
26/09/2018 |
18.66
|
0 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 | |
25/09/2018 |
18.66
|
100 | 20.92 | 20.92 | 18.66 | 0 | 0 | 0 | |
24/09/2018 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 | |
21/09/2018 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 | |
20/09/2018 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 | |
19/09/2018 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 | |
18/09/2018 |
20.92
|
200 | 18.22 | 20.92 | 20.92 | 0 | 0 | 0 | |
17/09/2018 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
14/09/2018 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
13/09/2018 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
12/09/2018 |
18.22
|
100 | 18.08 | 18.22 | 18.22 | 0 | 0 | 0 | |
11/09/2018 |
18.08
|
200 | 15.75 | 18.08 | 18.08 | 0 | 0 | 0 | |
10/09/2018 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
07/09/2018 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 |