Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
0 | 0% | 0 | 0 | 0 |
65
65
65
|
2 tháng
(2024-09-23) |
0 | 0% | 0 | 0 | 0 |
65
65
65
|
3 tháng
(2024-08-23) |
0 | 0% | 0 | 0 | 0 |
65
65
65
|
6 tháng
(2024-05-27) |
-9.80 | -13.10% | 5,629 | 0 | 0 |
55.20
77.40
65
|
12 tháng
(2023-11-27) |
2.18 | 3.48% | 37,194 | 0 | 0 |
53.64
77.40
65
|
24 tháng
(2022-12-02) |
14.14 | 27.79% | 155,862 | 0 | 0 |
42.63
77.40
65
|
36 tháng
(2021-12-07) |
11.64 | 21.81% | 406,880 | 2,000 | 0.1 |
34.32
88.49
65
|
60 tháng
(2019-12-18) |
28.44 | 77.81% | 646,214 | 2,500 | 0.1 |
27.91
88.49
65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2019 |
31.72
|
0 | 31.72 | 31.72 | 31.72 | 0 | 0 | 0 | |
12/09/2019 |
31.72
|
0 | 31.72 | 31.72 | 31.72 | 0 | 0 | 0 | |
11/09/2019 |
31.72
|
0 | 31.72 | 31.72 | 31.72 | 0 | 0 | 0 | |
10/09/2019 |
31.72
|
300 | 31.72 | 31.72 | 31.72 | 300 | 0 | 0.0 | |
09/09/2019 |
31.72
|
0 | 31.72 | 31.72 | 31.72 | 0 | 0 | 0 | |
06/09/2019 |
31.72
|
0 | 31.72 | 31.72 | 31.72 | 0 | 0 | 0 | |
05/09/2019 |
31.72
|
0 | 31.72 | 31.72 | 31.72 | 0 | 0 | 0 | |
04/09/2019 |
31.72
|
0 | 31.72 | 31.72 | 31.72 | 0 | 0 | 0 | |
03/09/2019 |
31.72
|
0 | 31.72 | 31.72 | 31.72 | 0 | 0 | 0 | |
30/08/2019 |
31.72
|
0 | 31.72 | 31.72 | 31.72 | 0 | 0 | 0 | |
29/08/2019 |
31.72
|
0 | 31.72 | 31.72 | 31.72 | 0 | 0 | 0 | |
28/08/2019 |
31.72
|
0 | 31.72 | 31.72 | 31.72 | 0 | 0 | 0 | |
27/08/2019 |
31.72
|
0 | 31.72 | 31.72 | 31.72 | 0 | 0 | 0 | |
26/08/2019 |
31.72
|
0 | 31.72 | 31.72 | 31.72 | 0 | 0 | 0 | |
23/08/2019 |
31.72
|
10 | 31.72 | 31.72 | 31.72 | 0 | 0 | 0 | |
22/08/2019 |
31.72
|
0 | 31.72 | 31.72 | 31.72 | 0 | 0 | 0 | |
21/08/2019 |
31.72
|
0 | 31.72 | 31.72 | 31.72 | 0 | 0 | 0 | |
20/08/2019 |
31.72
|
0 | 31.72 | 31.72 | 31.72 | 0 | 0 | 0 | |
19/08/2019 |
31.72
|
200 | 31.72 | 31.72 | 31.72 | 200 | 0 | 0.0 | |
16/08/2019 |
31.08
|
500 | 31.08 | 31.08 | 31.08 | 0 | 0 | 0 | |
15/08/2019 |
30.93
|
0 | 30.93 | 30.93 | 30.93 | 0 | 0 | 0 | |
14/08/2019 |
30.93
|
400 | 30.93 | 30.93 | 30.93 | 0 | 0 | 0 | |
13/08/2019 |
30.77
|
0 | 30.77 | 30.77 | 30.77 | 0 | 0 | 0 | |
12/08/2019 |
30.77
|
17 | 30.77 | 30.77 | 30.77 | 0 | 0 | 0 | |
09/08/2019 |
30.77
|
110 | 30.77 | 30.77 | 30.77 | 0 | 0 | 0 | |
08/08/2019 |
26.80
|
100 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
07/08/2019 |
30.93
|
0 | 30.93 | 30.93 | 30.93 | 0 | 0 | 0 | |
06/08/2019 |
31.72
|
500 | 29.74 | 31.72 | 29.74 | 0 | 0 | 0 | |
05/08/2019 |
31.00
|
300 | 27.04 | 31.00 | 27.04 | 0 | 0 | 0 | |
02/08/2019 |
31.72
|
200 | 30.21 | 31.72 | 30.21 | 0 | 0 | 0 | |
01/08/2019 |
28.31
|
1,500 | 28.15 | 37.74 | 28.15 | 0 | 0 | 0 | |
31/07/2019 |
32.83
|
0 | 32.83 | 32.83 | 32.83 | 0 | 0 | 0 | |
30/07/2019 |
32.83
|
0 | 32.83 | 32.83 | 32.83 | 0 | 0 | 0 | |
29/07/2019 |
32.83
|
0 | 32.83 | 32.83 | 32.83 | 0 | 0 | 0 | |
26/07/2019 |
32.83
|
0 | 32.83 | 32.83 | 32.83 | 0 | 0 | 0 | |
25/07/2019 |
32.83
|
0 | 32.83 | 32.83 | 32.83 | 0 | 0 | 0 | |
24/07/2019 |
32.83
|
0 | 32.83 | 32.83 | 32.83 | 0 | 0 | 0 | |
23/07/2019 |
32.83
|
0 | 32.83 | 32.83 | 32.83 | 0 | 0 | 0 | |
22/07/2019 |
32.83
|
0 | 32.83 | 32.83 | 32.83 | 0 | 0 | 0 | |
19/07/2019 |
32.83
|
0 | 32.83 | 32.83 | 32.83 | 0 | 0 | 0 | |
18/07/2019 |
32.83
|
0 | 32.83 | 32.83 | 32.83 | 0 | 0 | 0 | |
17/07/2019 |
32.83
|
0 | 32.83 | 32.83 | 32.83 | 0 | 0 | 0 | |
16/07/2019 |
32.83
|
0 | 32.83 | 32.83 | 32.83 | 0 | 0 | 0 | |
15/07/2019 |
32.83
|
0 | 32.83 | 32.83 | 32.83 | 0 | 0 | 0 | |
12/07/2019 |
32.83
|
0 | 32.83 | 32.83 | 32.83 | 0 | 0 | 0 | |
11/07/2019 |
32.83
|
0 | 32.83 | 32.83 | 32.83 | 0 | 0 | 0 | |
10/07/2019 |
32.83
|
0 | 32.83 | 32.83 | 32.83 | 0 | 0 | 0 | |
09/07/2019 |
32.83
|
0 | 32.83 | 32.83 | 32.83 | 0 | 0 | 0 | |
08/07/2019 |
32.83
|
0 | 32.83 | 32.83 | 32.83 | 0 | 0 | 0 | |
05/07/2019 |
32.83
|
0 | 32.83 | 32.83 | 32.83 | 0 | 0 | 0 | |
04/07/2019 |
32.83
|
0 | 32.83 | 32.83 | 32.83 | 0 | 0 | 0 | |
03/07/2019 |
32.83
|
300 | 32.83 | 32.83 | 32.83 | 0 | 0 | 0 | |
02/07/2019 |
32.83
|
0 | 32.83 | 32.83 | 32.83 | 0 | 0 | 0 | |
01/07/2019 |
32.83
|
0 | 32.83 | 32.83 | 32.83 | 0 | 0 | 0 | |
28/06/2019 |
32.83
|
0 | 32.83 | 32.83 | 32.83 | 0 | 0 | 0 | |
27/06/2019 |
26.56
|
1,400 | 33.30 | 33.30 | 26.56 | 0 | 0 | 0 | |
26/06/2019 |
31.08
|
0 | 31.08 | 31.08 | 31.08 | 0 | 0 | 0 | |
25/06/2019 |
31.08
|
0 | 31.08 | 31.08 | 31.08 | 0 | 0 | 0 | |
24/06/2019 |
31.08
|
0 | 31.08 | 31.08 | 31.08 | 0 | 0 | 0 | |
21/06/2019 |
31.08
|
0 | 31.08 | 31.08 | 31.08 | 0 | 0 | 0 | |
20/06/2019 |
31.08
|
100 | 31.08 | 31.08 | 31.08 | 0 | 0 | 0 | |
19/06/2019 |
36.48
|
0 | 36.48 | 36.48 | 36.48 | 0 | 0 | 0 | |
18/06/2019 |
36.48
|
0 | 36.48 | 36.48 | 36.48 | 0 | 0 | 0 | |
17/06/2019 |
36.48
|
100 | 36.48 | 36.48 | 36.48 | 0 | 0 | 0 | |
14/06/2019 |
33.07
|
0 | 33.07 | 33.07 | 33.07 | 0 | 0 | 0 | |
13/06/2019 |
33.07
|
101 | 33.07 | 33.07 | 33.07 | 0 | 0 | 0 | |
12/06/2019 |
38.85
|
0 | 38.85 | 38.85 | 38.85 | 0 | 0 | 0 | |
11/06/2019 |
38.85
|
0 | 38.85 | 38.85 | 38.85 | 0 | 0 | 0 | |
10/06/2019 |
38.85
|
0 | 38.85 | 38.85 | 38.85 | 0 | 0 | 0 | |
07/06/2019 |
38.85
|
0 | 38.85 | 38.85 | 38.85 | 0 | 0 | 0 | |
06/06/2019 |
38.85
|
0 | 38.85 | 38.85 | 38.85 | 0 | 0 | 0 | |
05/06/2019 |
38.85
|
0 | 38.85 | 38.85 | 38.85 | 0 | 0 | 0 | |
04/06/2019 |
38.85
|
0 | 38.85 | 38.85 | 38.85 | 0 | 0 | 0 | |
03/06/2019 |
38.85
|
0 | 38.85 | 38.85 | 38.85 | 0 | 0 | 0 | |
31/05/2019 |
38.85
|
0 | 38.85 | 38.85 | 38.85 | 0 | 0 | 0 | |
30/05/2019 |
38.85
|
0 | 38.85 | 38.85 | 38.85 | 0 | 0 | 0 | |
29/05/2019 |
38.85
|
0 | 38.85 | 38.85 | 38.85 | 0 | 0 | 0 | |
28/05/2019 |
38.85
|
0 | 38.85 | 38.85 | 38.85 | 0 | 0 | 0 | |
27/05/2019 |
38.85
|
0 | 38.85 | 38.85 | 38.85 | 0 | 0 | 0 | |
24/05/2019 |
38.85
|
0 | 38.85 | 38.85 | 38.85 | 0 | 0 | 0 | |
23/05/2019 |
38.85
|
0 | 38.85 | 38.85 | 38.85 | 0 | 0 | 0 | |
22/05/2019 |
38.85
|
0 | 38.85 | 38.85 | 38.85 | 0 | 0 | 0 | |
21/05/2019 |
38.85
|
0 | 38.85 | 38.85 | 38.85 | 0 | 0 | 0 | |
20/05/2019 |
38.85
|
10 | 38.85 | 38.85 | 38.85 | 0 | 0 | 0 | |
17/05/2019 |
38.85
|
100 | 38.85 | 38.85 | 38.85 | 0 | 0 | 0 | |
16/05/2019 |
34.18
|
100 | 34.18 | 34.18 | 34.18 | 0 | 0 | 0 | |
15/05/2019: Cổ tức tiền mặt tỉ lệ: 33% | |||||||||
15/05/2019 |
29.74
|
0 | 29.74 | 29.74 | 29.74 | 0 | 0 | 0 | |
14/05/2019 |
29.74
|
0 | 29.74 | 29.74 | 29.74 | 0 | 0 | 0 | |
13/05/2019 |
29.74
|
0 | 29.74 | 29.74 | 29.74 | 0 | 0 | 0 | |
10/05/2019 |
30.61
|
400 | 27.04 | 30.61 | 27.04 | 0 | 0 | 0 | |
09/05/2019 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
08/05/2019 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
07/05/2019 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
06/05/2019 |
31.70
|
17 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
03/05/2019 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
02/05/2019 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
26/04/2019 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
25/04/2019 |
27.99
|
300 | 33.53 | 33.53 | 27.99 | 0 | 0 | 0 | |
24/04/2019 |
32.80
|
0 | 32.80 | 32.80 | 32.80 | 0 | 0 | 0 | |
23/04/2019 |
32.80
|
0 | 32.80 | 32.80 | 32.80 | 0 | 0 | 0 |