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) |
-0.40 | -1.67% | 60,100 | 0 | 0 |
22.80
24
22.80
|
2 tháng
(2024-07-22) |
-0.60 | -2.48% | 215,900 | 0 | 0 |
22.10
24.50
22.80
|
3 tháng
(2024-06-21) |
-1.90 | -7.45% | 576,000 | 0 | 0 |
22.10
25.90
22.80
|
6 tháng
(2024-03-25) |
3.10 | 15.11% | 1,338,936 | 0 | 0 |
19.43
25.90
22.80
|
12 tháng
(2023-09-25) |
7.39 | 45.60% | 1,620,361 | 0 | 0 |
15.75
25.90
22.80
|
24 tháng
(2022-09-30) |
7.55 | 47.08% | 3,286,492 | 0 | 0 |
14.36
25.90
22.80
|
36 tháng
(2021-10-05) |
8 | 51.32% | 4,991,817 | 0 | 0 |
14.36
25.90
22.80
|
60 tháng
(2019-10-16) |
11.17 | 89.81% | 10,441,849 | 0 | 0 |
10.98
25.90
22.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2019 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 | |
09/07/2019 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 | |
08/07/2019 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 | |
05/07/2019 |
12.78
|
300 | 12.57 | 12.78 | 12.57 | 0 | 0 | 0 | |
04/07/2019 |
12.36
|
610 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 | |
03/07/2019 |
12.36
|
400 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 | |
02/07/2019 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
01/07/2019 |
12.16
|
3,180 | 12.02 | 12.43 | 12.02 | 0 | 0 | 0 | |
28/06/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
27/06/2019 |
11.74
|
4 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
26/06/2019 |
11.74
|
100 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
25/06/2019 |
11.74
|
20 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
24/06/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
21/06/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
20/06/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
19/06/2019 |
11.74
|
300 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
18/06/2019 |
12.43
|
0 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
17/06/2019 |
12.43
|
0 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
14/06/2019 |
12.43
|
0 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
13/06/2019 |
12.43
|
90 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
12/06/2019 |
12.43
|
0 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
11/06/2019 |
12.43
|
1,400 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
10/06/2019 |
12.43
|
0 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
07/06/2019 |
12.43
|
0 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
06/06/2019 |
12.43
|
0 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
05/06/2019 |
12.43
|
900 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
04/06/2019 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 | |
03/06/2019 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 | |
31/05/2019 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 | |
30/05/2019 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 | |
29/05/2019 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 | |
28/05/2019 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 | |
27/05/2019: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
27/05/2019 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 | |
24/05/2019 |
12.64
|
200 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 | |
23/05/2019 |
12.71
|
180 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 | |
22/05/2019 |
12.64
|
600 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 | |
21/05/2019 |
12.32
|
200 | 11.73 | 12.32 | 11.73 | 0 | 0 | 0 | |
20/05/2019 |
12.32
|
500 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
17/05/2019 |
11.67
|
600 | 12.25 | 12.25 | 11.67 | 0 | 0 | 0 | |
16/05/2019 |
12.32
|
600 | 12.32 | 12.32 | 12.06 | 0 | 0 | 0 | |
15/05/2019 |
11.34
|
1,080 | 11.99 | 12.32 | 11.34 | 0 | 0 | 0 | |
14/05/2019 |
12.45
|
2,100 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 | |
13/05/2019 |
12.45
|
0 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 | |
10/05/2019 |
12.45
|
0 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 | |
09/05/2019 |
12.32
|
900 | 12.71 | 12.71 | 12.32 | 0 | 0 | 0 | |
08/05/2019 |
12.58
|
0 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
07/05/2019 |
12.58
|
4 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
06/05/2019 |
12.58
|
0 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
03/05/2019 |
12.58
|
0 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
02/05/2019 |
12.58
|
0 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
26/04/2019 |
12.58
|
800 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
25/04/2019 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
24/04/2019 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
23/04/2019 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
22/04/2019 |
12.32
|
1,000 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
19/04/2019 |
12.32
|
400 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
18/04/2019 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
17/04/2019 |
12.84
|
3,100 | 12.38 | 12.84 | 11.34 | 0 | 0 | 0 | |
16/04/2019 |
12.71
|
40 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 | |
12/04/2019 |
12.71
|
0 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 | |
11/04/2019 |
12.90
|
2,000 | 12.45 | 12.90 | 12.45 | 0 | 0 | 0 | |
10/04/2019 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
09/04/2019 |
13.16
|
800 | 13.03 | 13.16 | 13.03 | 0 | 0 | 0 | |
08/04/2019 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
05/04/2019 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
04/04/2019 |
13.03
|
100 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
03/04/2019 |
13.29
|
60 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 | |
02/04/2019 |
13.29
|
1,000 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 | |
01/04/2019 |
12.32
|
130 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
29/03/2019 |
13.22
|
30 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
28/03/2019 |
13.22
|
500 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
27/03/2019 |
13.22
|
100 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
26/03/2019 |
13.22
|
0 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
25/03/2019 |
13.22
|
1 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
22/03/2019 |
13.22
|
0 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
21/03/2019 |
13.22
|
120 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
20/03/2019 |
13.22
|
24 | 13.94 | 13.22 | 13.22 | 0 | 0 | 0 | |
19/03/2019 |
13.22
|
2 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
18/03/2019 |
13.22
|
0 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
15/03/2019 |
13.22
|
60 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
14/03/2019 |
13.22
|
0 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
13/03/2019 |
13.94
|
1,500 | 13.61 | 13.94 | 12.97 | 0 | 0 | 0 | |
12/03/2019 |
13.61
|
20 | 13.61 | 13.61 | 13.61 | 0 | 0 | 0 | |
11/03/2019 |
13.61
|
0 | 13.61 | 13.61 | 13.61 | 0 | 0 | 0 | |
08/03/2019 |
13.61
|
0 | 13.61 | 13.61 | 13.61 | 0 | 0 | 0 | |
07/03/2019 |
13.61
|
730 | 13.61 | 13.61 | 13.61 | 0 | 0 | 0 | |
06/03/2019 |
12.97
|
1,900 | 12.32 | 12.97 | 12.32 | 0 | 0 | 0 | |
05/03/2019 |
12.97
|
2,000 | 12.84 | 12.97 | 12.84 | 0 | 0 | 0 | |
04/03/2019 |
12.84
|
1,640 | 12.71 | 12.84 | 12.64 | 0 | 0 | 0 | |
01/03/2019 |
13.09
|
2,420 | 11.99 | 13.09 | 11.99 | 0 | 0 | 0 | |
28/02/2019 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
27/02/2019 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
26/02/2019 |
12.38
|
3,000 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
25/02/2019 |
12.97
|
1 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
22/02/2019 |
12.97
|
1,300 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
21/02/2019 |
12.97
|
300 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
20/02/2019 |
12.97
|
1,281 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
19/02/2019 |
12.97
|
116 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
18/02/2019 |
11.67
|
1,918 | 12.97 | 12.97 | 11.67 | 0 | 0 | 0 | |
15/02/2019 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 |