Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
-0.18 | -1% | 25,813 | 0 | 0 |
17.90
18.50
18.20
|
2 tháng
(2024-09-27) |
0.20 | 1.13% | 78,328 | 0 | 0 |
17.71
18.50
18.20
|
3 tháng
(2024-08-28) |
0.20 | 1.13% | 99,976 | 0 | 0 |
17.61
18.50
18.20
|
6 tháng
(2024-05-30) |
0.37 | 2.06% | 328,332 | -6,100 | -0.1 |
17.51
19.35
18.20
|
12 tháng
(2023-12-04) |
0.55 | 3.13% | 693,588 | -23,200 | -0.5 |
16.55
19.35
18.20
|
24 tháng
(2022-12-07) |
3.08 | 20.38% | 2,262,400 | 54,870 | 1.2 |
14.45
19.65
18.20
|
36 tháng
(2021-12-13) |
2.93 | 19.16% | 3,807,195 | 164,230 | 3.3 |
12.42
19.65
18.20
|
60 tháng
(2019-12-23) |
4.22 | 30.21% | 7,931,312 | 372,770 | 7.6 |
11.88
25.15
18.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2019 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
16/09/2019 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
13/09/2019 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
12/09/2019 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
11/09/2019 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
10/09/2019 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
09/09/2019 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
06/09/2019 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
05/09/2019 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
04/09/2019 |
14.73
|
400 | 13.39 | 14.73 | 14.73 | 0 | 0 | 0 | |
03/09/2019 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 | |
30/08/2019 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 | |
29/08/2019 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 | |
28/08/2019 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 | |
27/08/2019 |
13.39
|
500 | 12.32 | 13.39 | 13.39 | 0 | 0 | 0 | |
26/08/2019 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
23/08/2019 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
22/08/2019 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
21/08/2019 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
20/08/2019 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
19/08/2019 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
16/08/2019 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
15/08/2019 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
14/08/2019 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
13/08/2019 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
12/08/2019 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
09/08/2019 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
08/08/2019 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
07/08/2019 |
12.32
|
40 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
06/08/2019 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
05/08/2019 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
02/08/2019 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
01/08/2019 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
31/07/2019 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
30/07/2019 |
12.32
|
1,100 | 11.78 | 12.32 | 12.32 | 0 | 0 | 0 | |
29/07/2019 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
26/07/2019 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
25/07/2019 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
24/07/2019 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
23/07/2019 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
22/07/2019 |
11.78
|
200 | 12.05 | 13.23 | 11.78 | 0 | 0 | 0 | |
19/07/2019 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
18/07/2019 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
17/07/2019 |
12.05
|
300 | 13.34 | 13.34 | 12.05 | 0 | 0 | 0 | |
16/07/2019 |
13.34
|
0 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 | |
15/07/2019 |
13.34
|
0 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 | |
12/07/2019 |
13.34
|
0 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 | |
11/07/2019 |
13.34
|
0 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 | |
10/07/2019 |
13.34
|
0 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 | |
09/07/2019 |
13.34
|
0 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 | |
08/07/2019 |
13.34
|
0 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 | |
05/07/2019 |
13.34
|
0 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 | |
04/07/2019 |
13.34
|
0 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 | |
03/07/2019 |
13.34
|
0 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 | |
02/07/2019 |
13.34
|
0 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 | |
01/07/2019 |
13.34
|
0 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 | |
28/06/2019 |
13.34
|
1,700 | 12.16 | 13.34 | 13.34 | 0 | 0 | 0 | |
27/06/2019 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
26/06/2019 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
25/06/2019 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
24/06/2019 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
21/06/2019 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
20/06/2019 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
19/06/2019 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
18/06/2019 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
17/06/2019 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
14/06/2019 |
12.16
|
600 | 13.50 | 13.50 | 12.16 | 0 | 0 | 0 | |
13/06/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
13/06/2019 |
13.50
|
300 | 15.00 | 15.00 | 13.50 | 0 | 0 | 0 | |
12/06/2019 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 | |
11/06/2019 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 | |
10/06/2019 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 | |
07/06/2019 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 | |
06/06/2019 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 | |
05/06/2019 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 | |
04/06/2019 |
15.00
|
9,600 | 13.65 | 15.00 | 14.74 | 0 | 0 | 0 | |
03/06/2019 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
31/05/2019 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
30/05/2019 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
29/05/2019 |
13.65
|
1,700 | 12.41 | 13.65 | 12.41 | 0 | 1,000 | -0.0 | |
28/05/2019 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
27/05/2019 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
24/05/2019 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
23/05/2019 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
22/05/2019 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
21/05/2019 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
20/05/2019 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
17/05/2019 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
16/05/2019 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
15/05/2019 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
14/05/2019 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
13/05/2019 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
10/05/2019 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
09/05/2019 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
08/05/2019 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
07/05/2019 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
06/05/2019 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
03/05/2019 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
02/05/2019 |
12.41
|
300 | 11.38 | 12.41 | 12.15 | 0 | 0 | 0 | |
26/04/2019 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
25/04/2019 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 |