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) |
1.70 | 10% | 400 | 0 | 0 |
15
18.70
18.70
|
2 tháng
(2024-07-22) |
1.30 | 7.47% | 1,000 | 0 | 0 |
14.80
18.70
18.70
|
3 tháng
(2024-06-21) |
0.10 | 0.54% | 2,500 | 0 | 0 |
14.80
18.70
18.70
|
6 tháng
(2024-03-25) |
3.20 | 20.65% | 6,615 | 0 | 0 |
14.80
18.80
18.70
|
12 tháng
(2023-09-25) |
2.20 | 13.33% | 27,024 | 0 | 0 |
13
18.80
18.70
|
24 tháng
(2022-09-30) |
-2.30 | -10.95% | 120,155 | -100 | -0.0 |
10
28.40
18.70
|
36 tháng
(2021-10-05) |
-5.90 | -23.98% | 295,547 | -100 | -0.0 |
10
33.40
18.70
|
60 tháng
(2019-10-16) |
-15.57 | -45.44% | 653,468 | 0 | 0.0 |
10
50.04
18.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2019 |
26.43
|
100 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 | |
09/07/2019 |
23.24
|
3,200 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
08/07/2019 |
26.71
|
136 | 26.71 | 26.71 | 26.71 | 0 | 0 | 0 | |
05/07/2019 |
23.24
|
2,500 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
04/07/2019 |
26.98
|
0 | 26.98 | 26.98 | 26.98 | 0 | 0 | 0 | |
03/07/2019 |
26.98
|
10 | 26.98 | 26.98 | 26.98 | 0 | 0 | 0 | |
02/07/2019 |
26.98
|
0 | 26.98 | 26.98 | 26.98 | 0 | 0 | 0 | |
01/07/2019 |
26.98
|
0 | 26.98 | 26.98 | 26.98 | 0 | 0 | 0 | |
28/06/2019 |
26.98
|
0 | 26.98 | 26.98 | 26.98 | 0 | 0 | 0 | |
27/06/2019 |
26.98
|
0 | 26.98 | 26.98 | 26.98 | 0 | 0 | 0 | |
26/06/2019 |
26.98
|
0 | 26.98 | 26.98 | 26.98 | 0 | 0 | 0 | |
25/06/2019 |
26.98
|
0 | 26.98 | 26.98 | 26.98 | 0 | 0 | 0 | |
24/06/2019 |
26.98
|
0 | 26.98 | 26.98 | 26.98 | 0 | 0 | 0 | |
21/06/2019 |
26.98
|
0 | 26.98 | 26.98 | 26.98 | 0 | 0 | 0 | |
20/06/2019 |
26.98
|
0 | 26.98 | 26.98 | 26.98 | 0 | 0 | 0 | |
19/06/2019 |
26.98
|
0 | 26.98 | 26.98 | 26.98 | 0 | 0 | 0 | |
18/06/2019 |
29.90
|
1,200 | 30.35 | 30.35 | 22.79 | 0 | 0 | 0 | |
17/06/2019 |
26.43
|
500 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 | |
14/06/2019 |
29.99
|
300 | 29.99 | 29.99 | 29.99 | 0 | 0 | 0 | |
13/06/2019 |
35.00
|
0 | 35.00 | 35.00 | 35.00 | 0 | 0 | 0 | |
12/06/2019 |
35.00
|
0 | 35.00 | 35.00 | 35.00 | 0 | 0 | 0 | |
11/06/2019 |
35.00
|
0 | 35.00 | 35.00 | 35.00 | 0 | 0 | 0 | |
10/06/2019 |
35.00
|
0 | 35.00 | 35.00 | 35.00 | 0 | 0 | 0 | |
07/06/2019 |
35.00
|
0 | 35.00 | 35.00 | 35.00 | 0 | 0 | 0 | |
06/06/2019 |
35.00
|
0 | 35.00 | 35.00 | 35.00 | 0 | 0 | 0 | |
05/06/2019 |
35.00
|
0 | 35.00 | 35.00 | 35.00 | 0 | 0 | 0 | |
04/06/2019 |
35.00
|
0 | 35.00 | 35.00 | 35.00 | 0 | 0 | 0 | |
03/06/2019 |
35.00
|
0 | 35.00 | 35.00 | 35.00 | 0 | 0 | 0 | |
31/05/2019 |
35.00
|
0 | 35.00 | 35.00 | 35.00 | 0 | 0 | 0 | |
30/05/2019 |
35.00
|
0 | 35.00 | 35.00 | 35.00 | 0 | 0 | 0 | |
29/05/2019 |
35.00
|
0 | 35.00 | 35.00 | 35.00 | 0 | 0 | 0 | |
28/05/2019 |
35.00
|
0 | 35.00 | 35.00 | 35.00 | 0 | 0 | 0 | |
27/05/2019 |
35.00
|
0 | 35.00 | 35.00 | 35.00 | 0 | 0 | 0 | |
24/05/2019 |
35.00
|
0 | 35.00 | 35.00 | 35.00 | 0 | 0 | 0 | |
23/05/2019: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
23/05/2019 |
35.00
|
0 | 35.00 | 35.00 | 35.00 | 0 | 0 | 0 | |
22/05/2019 |
35.00
|
0 | 35.00 | 35.00 | 35.00 | 0 | 0 | 0 | |
21/05/2019 |
35.00
|
100 | 35.00 | 35.00 | 35.00 | 0 | 0 | 0 | |
20/05/2019 |
34.12
|
300 | 27.72 | 34.12 | 27.72 | 0 | 0 | 0 | |
17/05/2019 |
32.54
|
0 | 32.54 | 32.54 | 32.54 | 0 | 0 | 0 | |
16/05/2019 |
32.54
|
0 | 32.54 | 32.54 | 32.54 | 0 | 0 | 0 | |
15/05/2019 |
28.33
|
200 | 36.67 | 36.67 | 28.33 | 0 | 0 | 0 | |
14/05/2019 |
33.25
|
0 | 33.25 | 33.25 | 33.25 | 0 | 0 | 0 | |
13/05/2019 |
33.25
|
0 | 33.25 | 33.25 | 33.25 | 0 | 0 | 0 | |
10/05/2019 |
33.25
|
100 | 33.25 | 33.25 | 33.25 | 0 | 0 | 0 | |
09/05/2019 |
31.23
|
0 | 31.23 | 31.23 | 31.23 | 0 | 0 | 0 | |
08/05/2019 |
31.23
|
0 | 31.23 | 31.23 | 31.23 | 0 | 0 | 0 | |
07/05/2019 |
31.23
|
0 | 31.23 | 31.23 | 31.23 | 0 | 0 | 0 | |
06/05/2019 |
31.23
|
0 | 31.23 | 31.23 | 31.23 | 0 | 0 | 0 | |
03/05/2019 |
31.23
|
0 | 31.23 | 31.23 | 31.23 | 0 | 0 | 0 | |
02/05/2019 |
31.23
|
0 | 31.23 | 31.23 | 31.23 | 0 | 0 | 0 | |
26/04/2019 |
31.23
|
0 | 31.23 | 31.23 | 31.23 | 0 | 0 | 0 | |
25/04/2019 |
31.23
|
100 | 31.23 | 31.23 | 31.23 | 0 | 0 | 0 | |
24/04/2019 |
31.49
|
900 | 32.02 | 32.02 | 23.86 | 0 | 0 | 0 | |
23/04/2019 |
27.98
|
100 | 27.98 | 27.98 | 27.98 | 0 | 0 | 0 | |
22/04/2019 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
19/04/2019 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
18/04/2019 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
17/04/2019 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
16/04/2019 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
12/04/2019 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
11/04/2019 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
10/04/2019 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
09/04/2019 |
24.65
|
100 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
08/04/2019 |
28.95
|
0 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 | |
05/04/2019 |
28.95
|
0 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 | |
04/04/2019 |
28.95
|
0 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 | |
03/04/2019 |
28.95
|
0 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 | |
02/04/2019 |
28.95
|
0 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 | |
01/04/2019 |
28.95
|
20 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 | |
29/03/2019 |
28.95
|
0 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 | |
28/03/2019 |
28.95
|
1 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 | |
27/03/2019 |
28.95
|
100 | 28.95 | 28.95 | 28.95 | 100 | 0 | 0.0 | |
26/03/2019 |
28.95
|
0 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 | |
25/03/2019 |
28.95
|
0 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 | |
22/03/2019 |
28.95
|
100 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 | |
21/03/2019 |
25.44
|
100 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
20/03/2019 |
22.19
|
2,200 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 | |
19/03/2019 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
18/03/2019 |
19.30
|
1,000 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
15/03/2019 |
22.63
|
1,200 | 19.30 | 22.72 | 19.30 | 0 | 0 | 0 | |
14/03/2019 |
21.93
|
0 | 21.93 | 21.93 | 21.93 | 0 | 0 | 0 | |
13/03/2019 |
21.93
|
0 | 21.93 | 21.93 | 21.93 | 0 | 0 | 0 | |
12/03/2019 |
21.93
|
300 | 21.93 | 21.93 | 21.93 | 0 | 0 | 0 | |
11/03/2019 |
21.93
|
500 | 21.93 | 21.93 | 21.93 | 0 | 0 | 0 | |
08/03/2019 |
21.93
|
0 | 21.93 | 21.93 | 21.93 | 0 | 0 | 0 | |
07/03/2019 |
21.93
|
1,000 | 22.02 | 22.02 | 21.93 | 0 | 0 | 0 | |
06/03/2019 |
21.93
|
0 | 21.93 | 21.93 | 21.93 | 0 | 0 | 0 | |
05/03/2019 |
21.93
|
2,000 | 21.93 | 21.93 | 21.93 | 0 | 0 | 0 | |
04/03/2019 |
21.93
|
2,000 | 21.93 | 21.93 | 21.93 | 0 | 0 | 0 | |
01/03/2019 |
21.93
|
0 | 21.93 | 21.93 | 21.93 | 0 | 0 | 0 | |
28/02/2019 |
21.93
|
1,600 | 21.93 | 21.93 | 21.93 | 0 | 0 | 0 | |
27/02/2019 |
21.93
|
1,000 | 21.93 | 21.93 | 21.93 | 0 | 0 | 0 | |
26/02/2019 |
22.63
|
0 | 22.63 | 22.63 | 22.63 | 0 | 0 | 0 | |
25/02/2019 |
25.88
|
200 | 19.39 | 25.88 | 19.39 | 0 | 0 | 0 | |
22/02/2019 |
22.63
|
0 | 22.63 | 22.63 | 22.63 | 0 | 0 | 0 | |
21/02/2019 |
22.63
|
17 | 22.63 | 22.63 | 22.63 | 0 | 0 | 0 | |
20/02/2019 |
22.63
|
0 | 22.63 | 22.63 | 22.63 | 0 | 0 | 0 | |
19/02/2019 |
22.63
|
0 | 22.63 | 22.63 | 22.63 | 0 | 0 | 0 | |
18/02/2019 |
22.63
|
0 | 22.63 | 22.63 | 22.63 | 0 | 0 | 0 | |
15/02/2019 |
22.63
|
17 | 22.63 | 22.63 | 22.63 | 0 | 0 | 0 |