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) |
-5.90 | -10.26% | 13,000 | 0 | 0 |
49
57.50
51.60
|
2 tháng
(2024-07-22) |
-9.40 | -15.41% | 20,600 | 0 | 0 |
49
61
51.60
|
3 tháng
(2024-06-21) |
-6.40 | -11.03% | 22,600 | 0 | 0 |
49
61
51.60
|
6 tháng
(2024-03-25) |
-9.40 | -15.41% | 63,114 | -500 | -0.0 |
49
70
51.60
|
12 tháng
(2023-09-25) |
13.40 | 35.09% | 154,440 | -600 | -0.0 |
36.79
70
51.60
|
24 tháng
(2022-09-30) |
20.80 | 67.51% | 242,126 | -1,400 | -0.1 |
27.19
70
51.60
|
36 tháng
(2021-10-05) |
19.34 | 59.96% | 400,286 | 6,200 | 0.3 |
26.50
70
51.60
|
60 tháng
(2019-10-16) |
33.35 | 182.80% | 854,116 | -100 | -0.1 |
13.84
70
51.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2019 |
14.02
|
100 | 14.02 | 14.02 | 14.02 | 0 | 100 | -0.0 | |
09/07/2019 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
08/07/2019 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
05/07/2019 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
04/07/2019 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
03/07/2019 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
02/07/2019 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
01/07/2019 |
14.92
|
100 | 14.92 | 14.92 | 14.92 | 0 | 100 | -0.0 | |
28/06/2019 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
27/06/2019 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
26/06/2019 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
25/06/2019 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
24/06/2019 |
16.92
|
200 | 15.71 | 16.92 | 15.71 | 0 | 0 | 0 | |
21/06/2019 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
20/06/2019 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
19/06/2019 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
18/06/2019 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
17/06/2019 |
14.74
|
100 | 14.74 | 14.74 | 14.74 | 0 | 100 | -0.0 | |
14/06/2019 |
16.68
|
100 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
13/06/2019 |
14.50
|
189 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
12/06/2019 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
11/06/2019 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
10/06/2019 |
13.35
|
289 | 13.35 | 13.35 | 13.35 | 0 | 100 | -0.0 | |
07/06/2019 |
15.71
|
0 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 | |
06/06/2019: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
06/06/2019 |
15.71
|
0 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 | |
05/06/2019 |
15.71
|
300 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 | |
04/06/2019 |
13.81
|
0 | 13.81 | 13.81 | 13.81 | 0 | 0 | 0 | |
03/06/2019 |
13.81
|
0 | 13.81 | 13.81 | 13.81 | 0 | 0 | 0 | |
31/05/2019 |
13.81
|
0 | 13.81 | 13.81 | 13.81 | 0 | 0 | 0 | |
30/05/2019 |
13.81
|
0 | 13.81 | 13.81 | 13.81 | 0 | 0 | 0 | |
29/05/2019 |
13.81
|
0 | 13.81 | 13.81 | 13.81 | 0 | 0 | 0 | |
28/05/2019 |
13.81
|
0 | 13.81 | 13.81 | 13.81 | 0 | 0 | 0 | |
27/05/2019 |
13.63
|
3,200 | 16.42 | 16.42 | 13.63 | 0 | 0 | 0 | |
24/05/2019 |
14.29
|
0 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 | |
23/05/2019 |
14.29
|
0 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 | |
22/05/2019 |
14.29
|
100 | 14.29 | 14.29 | 14.29 | 0 | 100 | -0.0 | |
21/05/2019 |
16.48
|
100 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
20/05/2019 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
17/05/2019 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
16/05/2019 |
14.64
|
100 | 14.64 | 14.64 | 14.64 | 0 | 100 | -0.0 | |
15/05/2019 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
14/05/2019 |
16.01
|
1,600 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
13/05/2019 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
10/05/2019 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
09/05/2019 |
14.46
|
100 | 14.46 | 14.46 | 14.46 | 0 | 100 | -0.0 | |
08/05/2019 |
16.89
|
1,400 | 16.95 | 16.95 | 16.89 | 1,000 | 0 | 0.0 | |
07/05/2019 |
16.89
|
1,100 | 16.78 | 16.89 | 16.78 | 0 | 0 | 0 | |
06/05/2019 |
16.89
|
200 | 16.84 | 16.89 | 16.84 | 0 | 0 | 0 | |
03/05/2019 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
02/05/2019 |
14.70
|
100 | 14.70 | 14.70 | 14.70 | 0 | 100 | -0.0 | |
26/04/2019 |
16.60
|
2,100 | 14.29 | 16.60 | 14.29 | 0 | 100 | -0.0 | |
25/04/2019 |
15.12
|
100 | 15.12 | 15.12 | 15.12 | 0 | 100 | -0.0 | |
24/04/2019 |
17.78
|
1,300 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 | |
23/04/2019 |
16.06
|
100 | 16.06 | 16.06 | 13.99 | 0 | 0 | 0 | |
22/04/2019 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
19/04/2019 |
13.99
|
100 | 13.99 | 13.99 | 13.99 | 0 | 100 | -0.0 | |
18/04/2019 |
15.12
|
100 | 15.12 | 15.12 | 15.12 | 0 | 100 | -0.0 | |
17/04/2019 |
17.78
|
5,000 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 | |
16/04/2019 |
16.01
|
200 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
12/04/2019 |
14.17
|
0 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
11/04/2019 |
14.17
|
0 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
10/04/2019 |
14.17
|
0 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
09/04/2019 |
14.17
|
0 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
08/04/2019 |
14.17
|
0 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
05/04/2019 |
14.17
|
0 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
04/04/2019 |
14.17
|
0 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
03/04/2019 |
14.17
|
0 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
02/04/2019 |
14.17
|
0 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
01/04/2019 |
14.17
|
0 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
29/03/2019 |
14.17
|
0 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
28/03/2019 |
14.23
|
1,500 | 14.17 | 14.23 | 14.17 | 1,000 | 0 | 0.0 | |
27/03/2019: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
27/03/2019 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
26/03/2019 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
25/03/2019 |
14.23
|
2,500 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
22/03/2019 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
21/03/2019 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
20/03/2019 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
19/03/2019 |
14.98
|
100 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
18/03/2019 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
15/03/2019 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
14/03/2019 |
13.70
|
100 | 13.70 | 13.70 | 13.70 | 0 | 100 | -0.0 | |
13/03/2019 |
15.68
|
1,000 | 15.68 | 15.68 | 15.68 | 1,000 | 0 | 0.0 | |
12/03/2019 |
15.68
|
3,200 | 15.68 | 15.68 | 15.68 | 1,700 | 0 | 0.0 | |
11/03/2019 |
15.68
|
0 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 | |
08/03/2019 |
15.68
|
2,900 | 15.68 | 15.68 | 15.68 | 2,900 | 0 | 0.1 | |
07/03/2019 |
15.68
|
3,100 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 | |
06/03/2019 |
15.10
|
2,600 | 15.27 | 15.27 | 15.10 | 2,300 | 0 | 0.1 | |
05/03/2019 |
15.68
|
1,900 | 15.10 | 15.68 | 15.10 | 0 | 0 | 0 | |
04/03/2019 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
01/03/2019 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
28/02/2019 |
14.40
|
100 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
27/02/2019 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
26/02/2019 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
25/02/2019 |
12.83
|
100 | 12.83 | 12.83 | 12.83 | 0 | 100 | -0.0 | |
22/02/2019 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
21/02/2019 |
15.10
|
700 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
20/02/2019 |
14.98
|
500 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
19/02/2019 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
18/02/2019 |
15.10
|
1,100 | 13.47 | 15.10 | 13.47 | 0 | 100 | -0.0 | |
15/02/2019 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |