Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.40 | -2.86% | 203 | 0 | 0 |
13.60
14
13.70
|
2 tháng
(2024-09-23) |
0 | 0% | 4,225 | 0 | 0 |
13.50
14
13.70
|
3 tháng
(2024-08-26) |
0.10 | 0.74% | 36,758 | 0 | 0 |
13.30
14
13.70
|
6 tháng
(2024-05-27) |
1.74 | 14.68% | 41,613 | 0 | 0 |
11.86
14
13.70
|
12 tháng
(2023-11-28) |
1.84 | 15.60% | 89,301 | 0 | 0 |
9.41
14.68
13.70
|
24 tháng
(2022-12-05) |
0.53 | 4.04% | 146,784 | 0 | 0 |
6.97
14.81
13.70
|
36 tháng
(2021-12-08) |
0.01 | 0.04% | 213,210 | 0 | 0 |
6.97
18.74
13.70
|
60 tháng
(2019-12-19) |
3.85 | 39.47% | 401,890 | 0 | 0 |
6.97
18.74
13.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2019 |
12.02
|
3,000 | 11.69 | 12.02 | 11.69 | 0 | 0 | 0 | |
12/09/2019 |
11.15
|
100 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 | |
11/09/2019 |
13.09
|
100 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
10/09/2019 |
13.02
|
100 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 | |
09/09/2019 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
06/09/2019 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
05/09/2019 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
04/09/2019 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
03/09/2019 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
30/08/2019 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
29/08/2019 |
12.02
|
1,200 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
28/08/2019 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
27/08/2019 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
26/08/2019 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
23/08/2019 |
11.49
|
9 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
22/08/2019 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
21/08/2019 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
20/08/2019 |
11.49
|
100 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
19/08/2019 |
10.02
|
6,000 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
16/08/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
15/08/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
14/08/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
13/08/2019 |
8.95
|
2,800 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
12/08/2019 |
10.22
|
29,309 | 10.29 | 10.29 | 10.22 | 0 | 0 | 0 | |
09/08/2019 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
08/08/2019 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
07/08/2019 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
06/08/2019 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
05/08/2019 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
02/08/2019 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
01/08/2019 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
31/07/2019 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
30/07/2019 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
29/07/2019 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
26/07/2019 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
25/07/2019 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
24/07/2019 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
23/07/2019 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
22/07/2019 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
19/07/2019 |
12.02
|
2,000 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
18/07/2019 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
17/07/2019 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
16/07/2019 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
15/07/2019 |
11.35
|
3,000 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
12/07/2019 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
11/07/2019 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
10/07/2019 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
09/07/2019 |
12.02
|
3,000 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
08/07/2019 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
05/07/2019 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
04/07/2019 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
03/07/2019 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
02/07/2019 |
12.02
|
100 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
01/07/2019 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
28/06/2019 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
27/06/2019 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
26/06/2019 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
25/06/2019 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
24/06/2019 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
21/06/2019 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
20/06/2019 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
19/06/2019 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
18/06/2019 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
17/06/2019 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
14/06/2019 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
13/06/2019 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
12/06/2019 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
11/06/2019 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
10/06/2019 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
07/06/2019 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
06/06/2019 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
05/06/2019 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
04/06/2019 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
03/06/2019 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
31/05/2019 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
30/05/2019 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
29/05/2019 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
28/05/2019 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
27/05/2019 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
24/05/2019 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
23/05/2019 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
22/05/2019 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
21/05/2019 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
20/05/2019 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
17/05/2019: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
17/05/2019 |
13.36
|
1,300 | 13.02 | 13.36 | 13.02 | 0 | 0 | 0 | |
16/05/2019 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
15/05/2019 |
11.62
|
1,000 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
14/05/2019 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
13/05/2019 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
10/05/2019 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
09/05/2019 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
08/05/2019 |
10.70
|
300 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
07/05/2019 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
06/05/2019 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
03/05/2019 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
02/05/2019 |
10.70
|
1,000 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
26/04/2019 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
25/04/2019 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
24/04/2019 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
23/04/2019 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |