Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-2.90 | -9.48% | 4,600 | 0 | 0 |
27.40
30.70
27.70
|
2 tháng
(2024-09-16) |
-3.20 | -10.36% | 83,100 | 7,100 | 0.2 |
27.40
35.90
27.70
|
3 tháng
(2024-08-15) |
-2.80 | -9.18% | 108,900 | 17,600 | 0.5 |
27.40
35.90
27.70
|
6 tháng
(2024-05-17) |
0.68 | 2.52% | 259,400 | 95,700 | 2.8 |
24.55
35.90
27.70
|
12 tháng
(2023-11-20) |
7.24 | 35.42% | 327,500 | 97,400 | 2.9 |
20.46
35.90
27.70
|
24 tháng
(2022-11-24) |
11.43 | 70.23% | 515,228 | 115,700 | 3.4 |
14.64
35.90
27.70
|
36 tháng
(2021-11-29) |
7.79 | 39.13% | 721,357 | 115,700 | 3.4 |
14.64
35.90
27.70
|
60 tháng
(2019-12-10) |
-0.80 | -2.81% | 940,278 | 118,000 | 3.4 |
14.48
35.90
27.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/09/2019 |
21.01
|
0 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 | |
04/09/2019 |
21.01
|
0 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 | |
03/09/2019 |
21.01
|
0 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 | |
30/08/2019 |
21.01
|
100 | 20.77 | 21.01 | 21.01 | 0 | 0 | 0 | |
29/08/2019 |
20.77
|
0 | 20.77 | 20.77 | 20.77 | 0 | 0 | 0 | |
28/08/2019 |
20.77
|
0 | 20.77 | 20.77 | 20.77 | 0 | 0 | 0 | |
27/08/2019 |
20.77
|
0 | 20.77 | 20.77 | 20.77 | 0 | 0 | 0 | |
26/08/2019 |
20.77
|
100 | 18.98 | 20.77 | 20.77 | 0 | 0 | 0 | |
23/08/2019 |
18.98
|
0 | 18.98 | 18.98 | 18.98 | 0 | 0 | 0 | |
22/08/2019 |
18.98
|
1,100 | 21.08 | 23.11 | 18.98 | 0 | 0 | 0 | |
21/08/2019 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 | |
20/08/2019 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 | |
19/08/2019 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 | |
16/08/2019 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 | |
15/08/2019 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 | |
14/08/2019 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 | |
13/08/2019 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 | |
12/08/2019 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 | |
09/08/2019 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 | |
08/08/2019 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 | |
07/08/2019 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 | |
06/08/2019 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 | |
05/08/2019 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 | |
02/08/2019 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 | |
01/08/2019 |
21.08
|
100 | 19.29 | 21.08 | 21.08 | 0 | 0 | 0 | |
31/07/2019 |
19.29
|
2,300 | 19.21 | 19.29 | 17.34 | 0 | 0 | 0 | |
30/07/2019 |
19.21
|
0 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 | |
29/07/2019 |
19.21
|
200 | 17.88 | 19.21 | 16.16 | 100 | 0 | 0.0 | |
26/07/2019 |
17.88
|
0 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 | |
25/07/2019 |
17.88
|
0 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 | |
24/07/2019 |
17.88
|
0 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 | |
23/07/2019 |
17.88
|
200 | 16.63 | 17.88 | 14.99 | 0 | 100 | -0.0 | |
22/07/2019 |
16.63
|
200 | 15.15 | 16.63 | 13.98 | 0 | 100 | -0.0 | |
19/07/2019 |
15.15
|
200 | 15.23 | 15.23 | 15.15 | 200 | 0 | 0.0 | |
18/07/2019 |
15.23
|
16,900 | 14.13 | 15.23 | 14.45 | 100 | 16,800 | -0.3 | |
17/07/2019 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
16/07/2019 |
14.13
|
200 | 15.46 | 15.46 | 13.98 | 0 | 100 | -0.0 | |
15/07/2019 |
15.46
|
100 | 17.10 | 17.10 | 15.46 | 0 | 100 | -0.0 | |
12/07/2019 |
17.10
|
200 | 15.62 | 17.10 | 14.06 | 0 | 100 | -0.0 | |
11/07/2019 |
15.62
|
3,000 | 14.84 | 15.62 | 15.62 | 0 | 0 | 0 | |
10/07/2019 |
14.84
|
100 | 14.06 | 14.84 | 14.84 | 0 | 0 | 0 | |
09/07/2019 |
14.06
|
100 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
08/07/2019 |
14.06
|
100 | 13.35 | 14.06 | 14.06 | 0 | 0 | 0 | |
05/07/2019 |
13.35
|
6,000 | 12.73 | 13.98 | 12.73 | 0 | 0 | 0 | |
04/07/2019 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
03/07/2019 |
12.73
|
100 | 13.43 | 13.43 | 12.73 | 0 | 100 | -0.0 | |
02/07/2019 |
13.43
|
6,000 | 13.59 | 13.59 | 13.43 | 0 | 0 | 0 | |
01/07/2019 |
13.59
|
0 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
28/06/2019 |
13.59
|
0 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
27/06/2019 |
13.59
|
1,000 | 13.43 | 13.59 | 13.59 | 0 | 0 | 0 | |
26/06/2019 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
25/06/2019 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
24/06/2019 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
21/06/2019 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
20/06/2019 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
19/06/2019 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
18/06/2019 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
17/06/2019 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
14/06/2019 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
13/06/2019 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
12/06/2019 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
11/06/2019 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
10/06/2019 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
07/06/2019 |
13.43
|
6,000 | 14.13 | 14.13 | 13.43 | 0 | 0 | 0 | |
06/06/2019 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
05/06/2019 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
04/06/2019 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
03/06/2019 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
31/05/2019 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
30/05/2019 |
14.13
|
100 | 12.96 | 14.13 | 14.13 | 0 | 0 | 0 | |
29/05/2019: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
29/05/2019 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
28/05/2019 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
27/05/2019 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
24/05/2019 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
23/05/2019 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
22/05/2019 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
21/05/2019 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
20/05/2019 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
17/05/2019 |
12.96
|
300 | 13.48 | 14.82 | 12.96 | 0 | 0 | 0 | |
16/05/2019 |
13.48
|
100 | 13.56 | 13.56 | 13.48 | 0 | 0 | 0 | |
15/05/2019 |
13.56
|
200 | 13.63 | 13.63 | 13.48 | 0 | 0 | 0 | |
14/05/2019 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
13/05/2019 |
13.63
|
100 | 14.01 | 14.01 | 13.63 | 0 | 100 | -0.0 | |
10/05/2019 |
14.01
|
100 | 15.27 | 15.27 | 14.01 | 0 | 100 | -0.0 | |
09/05/2019 |
15.27
|
200 | 14.38 | 15.27 | 13.19 | 0 | 100 | -0.0 | |
08/05/2019 |
14.38
|
200 | 13.33 | 14.38 | 12.96 | 0 | 100 | -0.0 | |
07/05/2019 |
13.33
|
100 | 12.14 | 13.33 | 13.33 | 0 | 0 | 0 | |
06/05/2019 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
03/05/2019 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
02/05/2019 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
26/04/2019 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
25/04/2019 |
12.14
|
100 | 13.11 | 13.11 | 12.14 | 0 | 100 | -0.0 | |
24/04/2019 |
13.11
|
3,000 | 11.92 | 13.11 | 13.11 | 0 | 0 | 0 | |
23/04/2019 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
22/04/2019 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
19/04/2019 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
18/04/2019 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
17/04/2019 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
16/04/2019 |
11.92
|
100 | 13.04 | 13.04 | 11.92 | 0 | 100 | -0.0 | |
12/04/2019 |
13.04
|
100 | 12.66 | 13.04 | 13.04 | 0 | 0 | 0 |