Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
-2.50 | -9.80% | 26,700 | 0 | 0 |
23
25.50
23
|
2 tháng
(2024-09-16) |
-0.60 | -2.54% | 54,000 | 0 | 0 |
22.50
25.70
23
|
3 tháng
(2024-08-16) |
-2.50 | -9.80% | 78,300 | 0 | 0 |
22.50
26.40
23
|
6 tháng
(2024-05-20) |
0.46 | 2.03% | 294,000 | 0 | 0 |
20.48
27.50
23
|
12 tháng
(2023-11-20) |
4.03 | 21.22% | 417,161 | -5,400 | -0.1 |
17.19
27.50
23
|
24 tháng
(2022-11-25) |
-0.01 | -0.05% | 1,086,263 | -368,000 | -7.7 |
17.19
27.50
23
|
36 tháng
(2021-11-30) |
2.47 | 12.03% | 1,294,428 | -332,300 | -5.6 |
17.19
37.58
23
|
60 tháng
(2019-12-11) |
8.94 | 63.56% | 1,969,189 | -174,300 | 1.8 |
10.94
37.58
23
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/09/2019 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
04/09/2019 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
03/09/2019 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
30/08/2019 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
29/08/2019 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
28/08/2019 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
27/08/2019 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
26/08/2019 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
23/08/2019 |
11.92
|
100 | 11.92 | 11.92 | 11.92 | 0 | 100 | -0.0 | |
22/08/2019 |
13.14
|
3,500 | 13.14 | 13.14 | 13.14 | 3,500 | 0 | 0.1 | |
21/08/2019 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
20/08/2019 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
19/08/2019 |
13.14
|
100 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
16/08/2019 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
15/08/2019 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
14/08/2019 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
13/08/2019 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
12/08/2019 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
09/08/2019 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
08/08/2019 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
07/08/2019 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
06/08/2019 |
12.89
|
700 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
05/08/2019 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 | |
02/08/2019 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 | |
01/08/2019 |
12.79
|
500 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 | |
31/07/2019 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
30/07/2019 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
29/07/2019 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
26/07/2019 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
25/07/2019 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
24/07/2019 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
23/07/2019 |
12.75
|
100 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
22/07/2019 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
19/07/2019 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
18/07/2019 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
17/07/2019 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
16/07/2019 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
15/07/2019 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
12/07/2019 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
11/07/2019 |
12.89
|
100 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
10/07/2019 |
11.22
|
100 | 11.22 | 11.22 | 11.22 | 0 | 100 | -0.0 | |
09/07/2019 |
12.58
|
0 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
08/07/2019 |
12.58
|
0 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
05/07/2019 |
12.58
|
0 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
04/07/2019 |
10.94
|
500 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
03/07/2019 |
10.94
|
100 | 10.94 | 10.94 | 10.94 | 0 | 100 | -0.0 | |
02/07/2019 |
12.86
|
100 | 12.86 | 12.86 | 12.86 | 0 | 0 | 0 | |
01/07/2019 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
28/06/2019 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
27/06/2019 |
11.19
|
100 | 11.19 | 11.19 | 11.19 | 0 | 100 | -0.0 | |
26/06/2019 |
12.65
|
100 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
25/06/2019 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
24/06/2019 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
21/06/2019 |
11.01
|
100 | 11.01 | 11.01 | 11.01 | 0 | 100 | -0.0 | |
20/06/2019 |
12.93
|
100 | 12.93 | 12.93 | 12.93 | 0 | 0 | 0 | |
19/06/2019 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
18/06/2019 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
17/06/2019 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
14/06/2019 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
13/06/2019 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
12/06/2019 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
11/06/2019 |
11.67
|
100 | 11.67 | 11.67 | 11.67 | 0 | 100 | -0.0 | |
10/06/2019 |
12.93
|
105 | 12.93 | 12.93 | 12.93 | 0 | 0 | 0 | |
07/06/2019 |
11.26
|
4 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
06/06/2019 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
05/06/2019 |
11.26
|
100 | 11.26 | 11.26 | 11.26 | 0 | 100 | -0.0 | |
04/06/2019: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
04/06/2019 |
13.24
|
500 | 13.24 | 13.24 | 13.24 | 500 | 0 | 0.0 | |
03/06/2019 |
13.24
|
3,700 | 13.24 | 13.24 | 13.24 | 1,900 | 0 | 0.1 | |
31/05/2019 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
30/05/2019 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
29/05/2019 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
28/05/2019 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
27/05/2019 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
24/05/2019 |
13.24
|
200 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
23/05/2019 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
22/05/2019 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
21/05/2019 |
13.18
|
1,100 | 13.18 | 13.18 | 13.18 | 1,100 | 0 | 0.0 | |
20/05/2019 |
13.08
|
3,900 | 13.08 | 13.24 | 13.08 | 800 | 0 | 0.0 | |
17/05/2019 |
12.75
|
2,500 | 13.08 | 13.24 | 12.75 | 0 | 0 | 0 | |
16/05/2019 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
15/05/2019 |
11.92
|
100 | 11.92 | 11.92 | 11.92 | 0 | 100 | -0.0 | |
14/05/2019 |
11.95
|
0 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 | |
13/05/2019 |
11.95
|
0 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 | |
10/05/2019 |
11.95
|
0 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 | |
09/05/2019 |
11.95
|
0 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 | |
08/05/2019 |
11.95
|
100 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 | |
07/05/2019 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
06/05/2019 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
03/05/2019 |
12.35
|
10 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
02/05/2019 |
12.35
|
102 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
26/04/2019 |
10.76
|
105 | 10.76 | 10.76 | 10.76 | 0 | 100 | -0.0 | |
25/04/2019 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
24/04/2019 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
23/04/2019 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
22/04/2019 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
19/04/2019 |
11.45
|
100 | 11.45 | 11.45 | 11.45 | 0 | 100 | -0.0 | |
18/04/2019 |
12.84
|
100 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
17/04/2019 |
11.79
|
0 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 | |
16/04/2019 |
11.79
|
0 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 | |
12/04/2019 |
11.79
|
100 | 11.79 | 11.79 | 11.79 | 0 | 100 | -0.0 |