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) |
-3.20 | -13.22% | 2,700 | 0 | 0 |
21
24.20
21
|
2 tháng
(2024-07-22) |
-3.20 | -13.22% | 2,700 | 0 | 0 |
21
24.20
21
|
3 tháng
(2024-06-24) |
-0.60 | -2.78% | 27,600 | 400 | 0.0 |
21
24.20
21
|
6 tháng
(2024-03-25) |
1.19 | 6.01% | 548,100 | 200 | 0.0 |
17.62
24.20
21
|
12 tháng
(2023-09-26) |
1.07 | 5.37% | 1,005,800 | 200 | 0.0 |
17.29
24.20
21
|
24 tháng
(2022-10-03) |
-4.88 | -18.85% | 1,270,000 | 1,800 | 0.0 |
14.63
37.04
21
|
36 tháng
(2021-10-06) |
4.77 | 29.36% | 1,336,401 | 3,700 | 0.1 |
14.63
40.82
21
|
60 tháng
(2019-10-17) |
2.98 | 16.53% | 1,403,802 | 3,700 | 0.1 |
10.13
40.82
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
10/07/2019 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
09/07/2019 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
08/07/2019 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
05/07/2019 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
04/07/2019 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
03/07/2019 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
02/07/2019 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
01/07/2019 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
28/06/2019 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
27/06/2019 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
26/06/2019 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
25/06/2019 |
17.04
|
200 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
24/06/2019 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
21/06/2019 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
20/06/2019 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
19/06/2019 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
18/06/2019 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
17/06/2019 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
14/06/2019 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
13/06/2019 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
12/06/2019 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
11/06/2019 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
10/06/2019 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
07/06/2019 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
06/06/2019 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
05/06/2019 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
04/06/2019 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
03/06/2019 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
31/05/2019 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
30/05/2019 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
29/05/2019 |
14.85
|
200 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
28/05/2019 |
12.92
|
100 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 | |
27/05/2019 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
24/05/2019 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
23/05/2019 |
15.11
|
100 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
22/05/2019 |
17.78
|
1,000 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 | |
21/05/2019 |
15.51
|
0 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 | |
20/05/2019 |
15.51
|
0 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 | |
17/05/2019 |
15.51
|
0 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 | |
16/05/2019 |
15.51
|
200 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 | |
15/05/2019 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
14/05/2019 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
13/05/2019 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
10/05/2019 |
13.51
|
100 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
09/05/2019 |
11.78
|
100 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
08/05/2019 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
07/05/2019 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
06/05/2019 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
03/05/2019 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
02/05/2019 |
10.25
|
100 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
26/04/2019 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
25/04/2019 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
24/04/2019 |
11.78
|
100 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
23/04/2019 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
22/04/2019 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
19/04/2019 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
18/04/2019 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
17/04/2019 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
16/04/2019: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
16/04/2019 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
12/04/2019 |
13.65
|
100 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
11/04/2019 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 | |
10/04/2019 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 | |
09/04/2019 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 | |
08/04/2019 |
11.89
|
100 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 | |
05/04/2019 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
04/04/2019 |
10.37
|
100 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
03/04/2019 |
11.22
|
100 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 | |
02/04/2019 |
13.16
|
0 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 | |
01/04/2019 |
13.16
|
100 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 | |
29/03/2019 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
28/03/2019 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
27/03/2019 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
26/03/2019 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
25/03/2019 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
22/03/2019 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
21/03/2019 |
15.47
|
200 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
20/03/2019 |
13.47
|
0 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
19/03/2019 |
13.47
|
0 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
18/03/2019 |
13.47
|
0 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
15/03/2019 |
13.47
|
100 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
14/03/2019 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
13/03/2019 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
12/03/2019 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
11/03/2019 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
08/03/2019 |
15.77
|
200 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
07/03/2019 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
06/03/2019 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
05/03/2019 |
13.95
|
100 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
04/03/2019 |
15.22
|
0 | 15.22 | 15.22 | 15.22 | 0 | 0 | 0 | |
01/03/2019 |
15.22
|
100 | 15.22 | 15.22 | 15.22 | 0 | 0 | 0 | |
28/02/2019 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
27/02/2019 |
15.77
|
1,000 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
26/02/2019 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
25/02/2019 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
22/02/2019 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
21/02/2019 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
20/02/2019 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
19/02/2019 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
18/02/2019 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 |