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) |
0 | 0% | 2,200 | 0 | 0 |
45
49.50
49.50
|
2 tháng
(2024-07-22) |
1 | 2.06% | 4,800 | 0 | 0 |
45
49.50
49.50
|
3 tháng
(2024-06-21) |
4.50 | 10% | 20,700 | 0 | 0 |
45
49.50
49.50
|
6 tháng
(2024-03-25) |
-2.50 | -4.81% | 32,213 | 0 | 0 |
33
59.80
49.50
|
12 tháng
(2023-09-25) |
13.48 | 37.41% | 63,238 | -500 | -0.0 |
31.41
62.10
49.50
|
24 tháng
(2022-09-30) |
13.42 | 37.20% | 235,087 | -1,000 | -0.0 |
26.11
62.10
49.50
|
36 tháng
(2021-10-05) |
9.95 | 25.15% | 338,501 | -1,400 | -0.0 |
26.11
62.10
49.50
|
60 tháng
(2019-10-16) |
32.80 | 196.45% | 818,644 | -11,381 | -0.2 |
16.70
62.10
49.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2019 |
17.73
|
0 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
09/07/2019 |
17.73
|
0 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
08/07/2019 |
17.57
|
400 | 17.89 | 17.89 | 17.49 | 0 | 0 | 0 | |
05/07/2019 |
17.89
|
0 | 17.89 | 17.89 | 17.89 | 0 | 0 | 0 | |
04/07/2019 |
17.49
|
100 | 17.89 | 17.89 | 17.89 | 0 | 0 | 0 | |
03/07/2019 |
17.49
|
200 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
02/07/2019 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
01/07/2019 |
17.49
|
100 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
28/06/2019 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
27/06/2019 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
26/06/2019 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
25/06/2019 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
24/06/2019 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
21/06/2019 |
17.49
|
100 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
20/06/2019 |
17.89
|
0 | 17.89 | 17.89 | 17.89 | 0 | 0 | 0 | |
19/06/2019 |
17.89
|
0 | 17.89 | 17.89 | 17.89 | 0 | 0 | 0 | |
18/06/2019 |
17.89
|
100 | 17.89 | 17.89 | 17.89 | 0 | 0 | 0 | |
17/06/2019 |
17.89
|
100 | 17.89 | 17.89 | 17.89 | 0 | 0 | 0 | |
14/06/2019 |
17.02
|
0 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 | |
13/06/2019 |
17.89
|
200 | 16.06 | 17.89 | 16.06 | 0 | 100 | -0.0 | |
12/06/2019 |
17.89
|
0 | 17.89 | 17.89 | 17.89 | 0 | 0 | 0 | |
11/06/2019 |
17.89
|
100 | 17.89 | 17.89 | 17.89 | 0 | 0 | 0 | |
10/06/2019 |
16.70
|
200 | 14.95 | 16.70 | 14.95 | 0 | 100 | -0.0 | |
07/06/2019 |
17.89
|
200 | 17.17 | 17.89 | 17.17 | 0 | 0 | 0 | |
06/06/2019 |
17.17
|
200 | 17.10 | 17.17 | 17.10 | 0 | 0 | 0 | |
05/06/2019 |
17.73
|
200 | 13.12 | 17.73 | 13.12 | 0 | 100 | -0.0 | |
04/06/2019 |
15.43
|
100 | 15.43 | 15.43 | 15.43 | 0 | 100 | -0.0 | |
03/06/2019 |
18.13
|
0 | 18.13 | 18.13 | 18.13 | 0 | 0 | 0 | |
31/05/2019 |
18.13
|
0 | 18.13 | 18.13 | 18.13 | 0 | 0 | 0 | |
30/05/2019 |
18.13
|
100 | 18.13 | 18.13 | 18.13 | 0 | 0 | 0 | |
29/05/2019 |
17.89
|
0 | 17.89 | 17.89 | 17.89 | 0 | 0 | 0 | |
28/05/2019 |
17.89
|
0 | 17.89 | 17.89 | 17.89 | 0 | 0 | 0 | |
27/05/2019 |
17.89
|
0 | 17.89 | 17.89 | 17.89 | 0 | 0 | 0 | |
24/05/2019 |
17.89
|
0 | 17.89 | 17.89 | 17.89 | 0 | 0 | 0 | |
23/05/2019 |
17.89
|
0 | 17.89 | 17.89 | 17.89 | 0 | 0 | 0 | |
22/05/2019 |
17.89
|
0 | 17.89 | 17.89 | 17.89 | 0 | 0 | 0 | |
21/05/2019: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
21/05/2019 |
17.89
|
0 | 17.89 | 17.89 | 17.89 | 0 | 0 | 0 | |
20/05/2019 |
18.05
|
1,100 | 17.89 | 18.13 | 17.89 | 0 | 0 | 0 | |
17/05/2019 |
17.73
|
0 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
16/05/2019 |
17.73
|
100 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
15/05/2019 |
17.42
|
0 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 | |
14/05/2019 |
17.42
|
15 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 | |
13/05/2019 |
17.42
|
760 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 | |
10/05/2019 |
18.13
|
0 | 18.13 | 18.13 | 18.13 | 0 | 0 | 0 | |
09/05/2019 |
18.13
|
0 | 18.13 | 18.13 | 18.13 | 0 | 0 | 0 | |
08/05/2019 |
18.13
|
0 | 18.13 | 18.13 | 18.13 | 0 | 0 | 0 | |
07/05/2019 |
18.13
|
0 | 18.13 | 18.13 | 18.13 | 0 | 0 | 0 | |
06/05/2019 |
18.13
|
0 | 18.13 | 18.13 | 18.13 | 0 | 0 | 0 | |
03/05/2019 |
18.13
|
100 | 18.13 | 18.13 | 18.13 | 0 | 0 | 0 | |
02/05/2019 |
17.73
|
0 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
26/04/2019 |
17.73
|
100 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
25/04/2019 |
17.73
|
0 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
24/04/2019 |
17.73
|
0 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
23/04/2019 |
17.73
|
84 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
22/04/2019 |
17.73
|
0 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
19/04/2019 |
17.73
|
0 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
18/04/2019 |
17.73
|
0 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
17/04/2019 |
17.73
|
100 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
16/04/2019 |
16.16
|
0 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 | |
12/04/2019 |
16.16
|
0 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 | |
11/04/2019 |
16.16
|
84 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 | |
10/04/2019 |
18.13
|
9,357 | 16.16 | 18.13 | 16.16 | 0 | 0 | 0 | |
09/04/2019 |
18.13
|
0 | 18.13 | 18.13 | 18.13 | 0 | 0 | 0 | |
08/04/2019 |
18.13
|
500 | 18.13 | 18.13 | 18.13 | 0 | 0 | 0 | |
05/04/2019 |
18.13
|
500 | 18.13 | 18.13 | 18.13 | 0 | 0 | 0 | |
04/04/2019 |
17.73
|
2,200 | 15.84 | 18.13 | 15.84 | 0 | 0 | 0 | |
03/04/2019 |
18.13
|
0 | 18.13 | 18.13 | 18.13 | 0 | 0 | 0 | |
02/04/2019 |
18.13
|
100 | 18.13 | 18.13 | 18.13 | 0 | 0 | 0 | |
01/04/2019 |
16.16
|
0 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 | |
29/03/2019 |
16.16
|
0 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 | |
28/03/2019 |
16.16
|
0 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 | |
27/03/2019 |
16.16
|
0 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 | |
26/03/2019 |
16.16
|
32 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 | |
25/03/2019 |
16.16
|
0 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 | |
22/03/2019 |
16.16
|
0 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 | |
21/03/2019 |
16.16
|
0 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 | |
20/03/2019 |
16.16
|
0 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 | |
19/03/2019 |
16.16
|
0 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 | |
18/03/2019 |
16.16
|
500 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 | |
15/03/2019 |
15.92
|
932 | 15.84 | 15.92 | 15.84 | 0 | 0 | 0 | |
14/03/2019 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
13/03/2019 |
16.47
|
200 | 16.16 | 16.47 | 16.16 | 0 | 0 | 0 | |
12/03/2019 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
11/03/2019 |
16
|
1 | 16 | 16 | 16 | 0 | 0 | 0 | |
08/03/2019 |
16.47
|
1,400 | 15.76 | 16.47 | 15.76 | 0 | 0 | 0 | |
07/03/2019 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
06/03/2019 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
05/03/2019 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
04/03/2019 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
01/03/2019 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
28/02/2019 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
27/02/2019 |
15.76
|
35 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
26/02/2019 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
25/02/2019 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
22/02/2019 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
21/02/2019 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
20/02/2019 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
19/02/2019 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
18/02/2019 |
15.76
|
300 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
15/02/2019 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 |