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) |
0 | 0% | 0 | 0 | 0 |
52
52
52
|
2 tháng
(2024-07-22) |
0 | 0% | 2,400 | -30 | -0.0 |
52
54
52
|
3 tháng
(2024-06-24) |
7 | 15.56% | 7,400 | -30 | -0.0 |
45
54
52
|
6 tháng
(2024-03-25) |
14.19 | 37.55% | 55,387 | -55 | -0.0 |
34
54
52
|
12 tháng
(2023-09-26) |
18.28 | 54.21% | 167,363 | -55 | -0.0 |
28.12
54
52
|
24 tháng
(2022-10-03) |
10.16 | 24.29% | 231,700 | -55 | -0.0 |
28.12
58.52
52
|
36 tháng
(2021-10-06) |
4.54 | 9.56% | 407,938 | 945 | 0.1 |
28.12
64.51
52
|
60 tháng
(2019-10-17) |
34.35 | 194.64% | 712,032 | -355 | 0.0 |
13.82
64.51
52
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
15.33
|
100 | 15.33 | 15.33 | 15.33 | 0 | 0 | 0 | |
10/07/2019 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
09/07/2019 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
08/07/2019 |
17.97
|
100 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
05/07/2019 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 | |
04/07/2019 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 | |
03/07/2019 |
20.60
|
1,200 | 26.27 | 26.27 | 20.60 | 0 | 0 | 0 | |
02/07/2019 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
01/07/2019 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
28/06/2019 |
24.20
|
100 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
27/06/2019 |
21.08
|
100 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 | |
26/06/2019 |
18.37
|
100 | 18.37 | 18.37 | 18.37 | 0 | 0 | 0 | |
25/06/2019 |
16.37
|
1,000 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
24/06/2019 |
14.29
|
100 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 | |
21/06/2019 |
16.77
|
200 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
20/06/2019 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
19/06/2019 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
18/06/2019 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
17/06/2019 |
17.57
|
200 | 15.89 | 17.57 | 15.89 | 100 | 100 | 0 | |
14/06/2019 |
18.69
|
0 | 18.69 | 18.69 | 18.69 | 0 | 0 | 0 | |
13/06/2019 |
18.69
|
400 | 18.69 | 18.69 | 18.69 | 0 | 0 | 0 | |
12/06/2019 |
16.29
|
100 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
11/06/2019 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
10/06/2019 |
19.09
|
5 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
07/06/2019 |
18.85
|
1,100 | 20.44 | 20.44 | 18.85 | 0 | 0 | 0 | |
06/06/2019 |
20.36
|
0 | 20.36 | 20.36 | 20.36 | 0 | 0 | 0 | |
05/06/2019 |
20.36
|
100 | 20.36 | 20.36 | 20.36 | 0 | 0 | 0 | |
04/06/2019 |
19.01
|
100 | 19.01 | 19.01 | 19.01 | 0 | 0 | 0 | |
03/06/2019 |
20.44
|
0 | 20.44 | 20.44 | 20.44 | 0 | 0 | 0 | |
31/05/2019 |
20.44
|
0 | 20.44 | 20.44 | 20.44 | 0 | 0 | 0 | |
30/05/2019 |
20.44
|
0 | 20.44 | 20.44 | 20.44 | 0 | 0 | 0 | |
29/05/2019 |
20.44
|
0 | 20.44 | 20.44 | 20.44 | 0 | 0 | 0 | |
28/05/2019 |
20.44
|
0 | 20.44 | 20.44 | 20.44 | 0 | 0 | 0 | |
27/05/2019 |
20.44
|
0 | 20.44 | 20.44 | 20.44 | 0 | 0 | 0 | |
24/05/2019 |
20.44
|
0 | 20.44 | 20.44 | 20.44 | 0 | 0 | 0 | |
23/05/2019 |
20.44
|
45 | 20.44 | 20.44 | 20.44 | 0 | 0 | 0 | |
22/05/2019 |
20.44
|
0 | 20.44 | 20.44 | 20.44 | 0 | 0 | 0 | |
21/05/2019 |
20.44
|
0 | 20.44 | 20.44 | 20.44 | 0 | 0 | 0 | |
20/05/2019 |
20.44
|
0 | 20.44 | 20.44 | 20.44 | 0 | 0 | 0 | |
17/05/2019 |
20.44
|
50 | 20.44 | 20.44 | 20.44 | 0 | 0 | 0 | |
16/05/2019 |
20.44
|
0 | 20.44 | 20.44 | 20.44 | 0 | 0 | 0 | |
15/05/2019 |
20.44
|
0 | 20.44 | 20.44 | 20.44 | 0 | 0 | 0 | |
14/05/2019 |
20.44
|
0 | 20.44 | 20.44 | 20.44 | 0 | 0 | 0 | |
13/05/2019 |
20.44
|
0 | 20.44 | 20.44 | 20.44 | 0 | 0 | 0 | |
10/05/2019 |
19.96
|
900 | 24.60 | 24.60 | 19.96 | 0 | 0 | 0 | |
09/05/2019 |
24.68
|
600 | 21.00 | 24.68 | 21.00 | 0 | 0 | 0 | |
08/05/2019 |
24.68
|
100 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
07/05/2019 |
23.64
|
0 | 23.64 | 23.64 | 23.64 | 0 | 0 | 0 | |
06/05/2019 |
21.00
|
200 | 26.27 | 26.27 | 21.00 | 0 | 0 | 0 | |
03/05/2019 |
24.68
|
100 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
02/05/2019 |
21.48
|
100 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 | |
26/04/2019 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
25/04/2019 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
24/04/2019 |
19.80
|
100 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
23/04/2019 |
17.33
|
1,400 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
22/04/2019 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
19/04/2019 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
18/04/2019 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
17/04/2019 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
16/04/2019 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
12/04/2019 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
11/04/2019 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
10/04/2019 |
15.09
|
100 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
09/04/2019 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
08/04/2019 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
05/04/2019 |
16.77
|
100 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
04/04/2019 |
19.65
|
300 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 | |
03/04/2019 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
02/04/2019 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
01/04/2019 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
29/03/2019 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
28/03/2019 |
23.08
|
100 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
27/03/2019 |
22.68
|
0 | 22.68 | 22.68 | 22.68 | 0 | 0 | 0 | |
26/03/2019 |
22.68
|
0 | 22.68 | 22.68 | 22.68 | 0 | 0 | 0 | |
25/03/2019 |
22.68
|
0 | 22.68 | 22.68 | 22.68 | 0 | 0 | 0 | |
22/03/2019 |
22.68
|
100 | 22.68 | 22.68 | 22.68 | 0 | 0 | 0 | |
21/03/2019 |
19.72
|
100 | 19.72 | 19.72 | 19.72 | 0 | 0 | 0 | |
20/03/2019 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
19/03/2019 |
17.17
|
100 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
18/03/2019 |
14.93
|
300 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 | |
15/03/2019 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
14/03/2019 |
14.85
|
100 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
13/03/2019 |
14.77
|
0 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 | |
12/03/2019 |
14.77
|
0 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 | |
11/03/2019 |
14.77
|
100 | 14.77 | 14.77 | 14.77 | 0 | 100 | -0.0 | |
08/03/2019 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
07/03/2019 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
06/03/2019 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
05/03/2019 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
04/03/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
04/03/2019 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
01/03/2019 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
28/02/2019 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
27/02/2019 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
26/02/2019 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
25/02/2019 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
22/02/2019 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
21/02/2019 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
20/02/2019 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
19/02/2019 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
18/02/2019 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 |