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% | 600 | 0 | 0 |
19
19
19
|
2 tháng
(2024-07-22) |
0 | 0% | 600 | 0 | 0 |
19
19
19
|
3 tháng
(2024-06-24) |
2 | 11.76% | 3,100 | 0 | 0 |
17
19
19
|
6 tháng
(2024-03-25) |
4 | 26.67% | 57,211 | 0 | 0 |
13.70
19
19
|
12 tháng
(2023-09-26) |
2.78 | 17.10% | 81,952 | -6,933 | -0.1 |
12.56
19
19
|
24 tháng
(2022-10-03) |
6.74 | 55% | 154,567 | -20,533 | -0.3 |
10.65
19.43
19
|
36 tháng
(2021-10-06) |
6.76 | 55.18% | 219,954 | -20,537 | -0.3 |
10.65
19.43
19
|
60 tháng
(2019-10-17) |
10.55 | 124.79% | 396,784 | -16,733 | -0.3 |
6.31
19.43
19
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 | |
10/07/2019 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 | |
09/07/2019 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 | |
08/07/2019 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 | |
05/07/2019 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 | |
04/07/2019 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 | |
03/07/2019 |
18.01
|
100 | 18.01 | 18.01 | 18.01 | 100 | 0 | 0.0 | |
02/07/2019 |
15.67
|
0 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 | |
01/07/2019 |
15.67
|
0 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 | |
28/06/2019 |
15.67
|
100 | 15.67 | 15.67 | 15.67 | 100 | 0 | 0.0 | |
27/06/2019 |
13.72
|
5 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 | |
26/06/2019 |
13.72
|
0 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 | |
25/06/2019 |
13.72
|
0 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 | |
24/06/2019 |
13.72
|
0 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 | |
21/06/2019 |
13.72
|
0 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 | |
20/06/2019 |
13.72
|
0 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 | |
19/06/2019 |
11.70
|
200 | 15.73 | 15.73 | 11.70 | 100 | 0 | 0.0 | |
18/06/2019 |
13.72
|
0 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 | |
17/06/2019 |
11.70
|
200 | 15.73 | 15.73 | 11.70 | 100 | 0 | 0.0 | |
14/06/2019 |
13.72
|
0 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 | |
13/06/2019 |
13.72
|
0 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 | |
12/06/2019 |
13.72
|
0 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 | |
11/06/2019 |
13.72
|
0 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 | |
10/06/2019 |
13.72
|
0 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 | |
07/06/2019 |
13.72
|
50 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 | |
06/06/2019 |
13.72
|
0 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 | |
05/06/2019 |
13.72
|
0 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 | |
04/06/2019 |
13.72
|
100 | 13.72 | 13.72 | 13.72 | 100 | 0 | 0.0 | |
03/06/2019 |
11.96
|
0 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 | |
31/05/2019 |
11.96
|
0 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 | |
30/05/2019 |
11.96
|
0 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 | |
29/05/2019 |
11.96
|
0 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 | |
28/05/2019 |
11.96
|
0 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 | |
27/05/2019 |
11.96
|
0 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 | |
24/05/2019 |
11.96
|
0 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 | |
23/05/2019 |
11.96
|
0 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 | |
22/05/2019 |
11.96
|
0 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 | |
21/05/2019 |
11.96
|
100 | 11.96 | 11.96 | 11.96 | 100 | 0 | 0.0 | |
20/05/2019 |
10.40
|
200 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
17/05/2019 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
16/05/2019 |
11.77
|
100 | 11.77 | 11.77 | 11.77 | 100 | 0 | 0.0 | |
15/05/2019 |
10.27
|
100 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
14/05/2019 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
13/05/2019 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
10/05/2019 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
09/05/2019 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
08/05/2019 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
07/05/2019 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
06/05/2019 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
03/05/2019 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
02/05/2019 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
26/04/2019 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
25/04/2019 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
24/04/2019 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
23/04/2019 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
22/04/2019 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
19/04/2019 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
18/04/2019 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
17/04/2019 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
16/04/2019 |
11.64
|
100 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
12/04/2019 |
11.96
|
0 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 | |
11/04/2019 |
11.96
|
100 | 11.96 | 11.96 | 11.96 | 100 | 0 | 0.0 | |
10/04/2019 |
10.40
|
100 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
09/04/2019 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
08/04/2019 |
11.77
|
100 | 11.77 | 11.77 | 11.77 | 100 | 0 | 0.0 | |
05/04/2019 |
10.27
|
200 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
04/04/2019 |
12.03
|
100 | 12.03 | 12.03 | 12.03 | 100 | 0 | 0.0 | |
03/04/2019 |
10.40
|
500 | 10.47 | 10.47 | 10.40 | 0 | 0 | 0 | |
02/04/2019 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
01/04/2019 |
12.09
|
100 | 12.09 | 12.09 | 12.09 | 100 | 0 | 0.0 | |
29/03/2019 |
10.53
|
200 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
28/03/2019 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
27/03/2019 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
26/03/2019 |
12.29
|
100 | 12.29 | 12.29 | 12.29 | 100 | 0 | 0.0 | |
25/03/2019 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
22/03/2019 |
10.73
|
100 | 10.73 | 10.73 | 10.73 | 100 | 0 | 0.0 | |
21/03/2019 |
9.36
|
152 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
20/03/2019 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
19/03/2019 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
18/03/2019 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
15/03/2019 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
14/03/2019 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
13/03/2019 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
12/03/2019 |
10.99
|
1 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
11/03/2019 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
08/03/2019: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
08/03/2019 |
10.99
|
5 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
07/03/2019 |
10.99
|
201 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
06/03/2019 |
11.05
|
3 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
05/03/2019 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
04/03/2019 |
11.05
|
2 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
01/03/2019 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
28/02/2019 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
27/02/2019 |
11.05
|
100 | 11.05 | 11.05 | 11.05 | 100 | 0 | 0.0 | |
26/02/2019 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
25/02/2019 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
22/02/2019 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
21/02/2019 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
20/02/2019 |
9.61
|
100 | 9.61 | 9.61 | 9.61 | 100 | 0 | 0.0 | |
19/02/2019 |
8.36
|
200 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
18/02/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |