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) |
1.30 | 3.66% | 100 | 0 | 0 |
35.50
36.80
36.80
|
2 tháng
(2024-07-22) |
0.90 | 2.51% | 1,800 | 0 | 0 |
33.70
36.80
36.80
|
3 tháng
(2024-06-24) |
1.09 | 3.07% | 4,800 | 0 | 0 |
33.70
36.80
36.80
|
6 tháng
(2024-03-25) |
0.37 | 1% | 34,822 | 0 | 0 |
32.12
36.80
36.80
|
12 tháng
(2023-09-26) |
0.09 | 0.25% | 49,744 | 0 | 0 |
30.99
40.58
36.80
|
24 tháng
(2022-10-03) |
8.45 | 29.82% | 75,507 | -600 | -0.0 |
26.22
41.41
36.80
|
36 tháng
(2021-10-06) |
15.36 | 71.64% | 181,975 | -1,500 | -0.0 |
20.73
41.41
36.80
|
60 tháng
(2019-10-17) |
20.13 | 120.71% | 315,305 | -2,100 | -0.2 |
13.99
41.41
36.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
15.84
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
10/07/2019 |
15.84
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
09/07/2019 |
15.79
|
300 | 15.98 | 15.98 | 15.79 | 200 | 0 | 0.0 | |
08/07/2019 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 | |
05/07/2019 |
15.79
|
100 | 15.79 | 15.79 | 15.79 | 0 | 100 | -0.0 | |
04/07/2019 |
16.67
|
1,300 | 14.87 | 17.60 | 14.87 | 900 | 100 | 0.0 | |
03/07/2019 |
16.67
|
200 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
02/07/2019 |
15.61
|
0 | 15.61 | 15.61 | 15.61 | 0 | 0 | 0 | |
01/07/2019 |
15.56
|
1,000 | 15.89 | 15.89 | 15.56 | 0 | 1,000 | -0.0 | |
28/06/2019 |
15.52
|
100 | 15.52 | 15.52 | 15.52 | 0 | 100 | -0.0 | |
27/06/2019 |
16.91
|
700 | 15.52 | 16.91 | 15.52 | 500 | 100 | 0.0 | |
26/06/2019 |
16.77
|
1,300 | 14.17 | 16.77 | 14.17 | 1,000 | 100 | 0.0 | |
25/06/2019 |
16.67
|
200 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
24/06/2019 |
16.81
|
0 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 | |
21/06/2019 |
16.81
|
0 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 | |
20/06/2019 |
16.81
|
0 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 | |
19/06/2019 |
16.81
|
0 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 | |
18/06/2019 |
16.81
|
0 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 | |
17/06/2019 |
16.81
|
0 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 | |
14/06/2019 |
16.91
|
1,000 | 16.67 | 16.91 | 16.67 | 0 | 0 | 0 | |
13/06/2019 |
16.21
|
700 | 16.16 | 16.21 | 16.16 | 0 | 0 | 0 | |
12/06/2019 |
15.75
|
500 | 15.75 | 15.75 | 15.75 | 500 | 0 | 0.0 | |
11/06/2019 |
16.16
|
1,000 | 15.28 | 16.16 | 15.28 | 0 | 0 | 0 | |
10/06/2019 |
15.42
|
500 | 13.15 | 15.42 | 13.15 | 0 | 100 | -0.0 | |
07/06/2019 |
15.47
|
200 | 15.47 | 15.47 | 15.47 | 200 | 0 | 0.0 | |
06/06/2019 |
15.47
|
900 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
05/06/2019 |
13.48
|
100 | 13.48 | 13.48 | 13.48 | 0 | 100 | -0.0 | |
04/06/2019 |
15.84
|
100 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
03/06/2019 |
13.80
|
100 | 13.80 | 13.80 | 13.80 | 0 | 100 | -0.0 | |
31/05/2019 |
16.21
|
400 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
30/05/2019 |
16.21
|
100 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
29/05/2019 |
15.98
|
0 | 15.98 | 15.98 | 15.98 | 0 | 0 | 0 | |
28/05/2019 |
15.98
|
0 | 15.98 | 15.98 | 15.98 | 0 | 0 | 0 | |
27/05/2019 |
15.98
|
0 | 15.98 | 15.98 | 15.98 | 0 | 0 | 0 | |
24/05/2019 |
15.98
|
0 | 15.98 | 15.98 | 15.98 | 0 | 0 | 0 | |
23/05/2019 |
15.98
|
0 | 15.98 | 15.98 | 15.98 | 0 | 0 | 0 | |
22/05/2019 |
15.28
|
800 | 16.12 | 16.26 | 15.28 | 0 | 0 | 0 | |
21/05/2019 |
14.17
|
100 | 14.17 | 14.17 | 14.17 | 0 | 100 | -0.0 | |
20/05/2019 |
17.09
|
300 | 13.01 | 17.09 | 13.01 | 0 | 100 | -0.0 | |
17/05/2019 |
15.28
|
100 | 15.28 | 15.28 | 15.28 | 0 | 0 | 0 | |
16/05/2019 |
15.10
|
100 | 15.10 | 15.10 | 15.10 | 0 | 100 | -0.0 | |
15/05/2019 |
17.14
|
100 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
14/05/2019 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
13/05/2019 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
10/05/2019 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
09/05/2019 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
08/05/2019 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
07/05/2019 |
15.01
|
100 | 15.01 | 15.01 | 15.01 | 0 | 100 | -0.0 | |
06/05/2019 |
16.67
|
1,600 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
03/05/2019 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
02/05/2019 |
14.96
|
100 | 14.96 | 14.96 | 14.96 | 0 | 100 | -0.0 | |
26/04/2019: Cổ tức tiền mặt tỉ lệ: 40% | |||||||||
26/04/2019 |
16.67
|
200 | 15.65 | 16.67 | 15.65 | 0 | 100 | -0.0 | |
25/04/2019 |
16.49
|
100 | 16.49 | 16.49 | 16.49 | 0 | 0 | 0 | |
24/04/2019 |
14.95
|
100 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
23/04/2019 |
13.03
|
100 | 13.03 | 13.03 | 13.03 | 0 | 100 | -0.0 | |
22/04/2019 |
15.82
|
300 | 14.36 | 15.82 | 14.36 | 0 | 100 | -0.0 | |
19/04/2019 |
17.57
|
1,600 | 16.65 | 17.57 | 16.65 | 0 | 0 | 0 | |
18/04/2019 |
15.32
|
0 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 | |
17/04/2019 |
15.32
|
100 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 | |
16/04/2019 |
13.32
|
100 | 13.32 | 13.32 | 13.32 | 0 | 100 | -0.0 | |
12/04/2019 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
11/04/2019 |
15.66
|
100 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
10/04/2019 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
09/04/2019 |
13.74
|
100 | 13.74 | 13.74 | 13.74 | 0 | 100 | -0.0 | |
08/04/2019 |
16.24
|
200 | 13.62 | 16.24 | 13.62 | 0 | 100 | -0.0 | |
05/04/2019 |
16.03
|
700 | 16.03 | 16.03 | 15.82 | 0 | 0 | 0 | |
04/04/2019 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 | |
03/04/2019 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 | |
02/04/2019 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 | |
01/04/2019 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 | |
29/03/2019 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 | |
28/03/2019 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 | |
27/03/2019 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 | |
26/03/2019 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 | |
25/03/2019 |
16.65
|
200 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 | |
22/03/2019 |
16.53
|
0 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 | |
21/03/2019 |
16.65
|
2,200 | 16.65 | 16.65 | 15.82 | 0 | 0 | 0 | |
20/03/2019 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
19/03/2019 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
18/03/2019 |
18.20
|
2,000 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
15/03/2019 |
15.82
|
1,900 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
14/03/2019 |
15.32
|
0 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 | |
13/03/2019 |
15.32
|
0 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 | |
12/03/2019 |
15.32
|
0 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 | |
11/03/2019 |
15.32
|
0 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 | |
08/03/2019 |
15.32
|
100 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 | |
07/03/2019 |
15.41
|
700 | 15.24 | 15.41 | 15.24 | 0 | 0 | 0 | |
06/03/2019 |
14.07
|
200 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
05/03/2019 |
14.66
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
04/03/2019 |
14.66
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
01/03/2019 |
14.99
|
600 | 13.70 | 14.99 | 13.70 | 0 | 100 | -0.0 | |
28/02/2019 |
15.32
|
2,500 | 14.57 | 15.32 | 14.57 | 0 | 0 | 0 | |
27/02/2019 |
13.32
|
100 | 13.32 | 13.32 | 13.32 | 0 | 100 | -0.0 | |
26/02/2019 |
15.20
|
300 | 12.57 | 15.20 | 12.57 | 0 | 100 | -0.0 | |
25/02/2019 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
22/02/2019 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
21/02/2019 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
20/02/2019 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
19/02/2019 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
18/02/2019 |
13.37
|
100 | 13.37 | 13.37 | 13.37 | 0 | 100 | -0.0 |