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) |
-0.40 | -1.92% | 9,300 | 0 | 0 |
17
22
20.40
|
2 tháng
(2024-07-22) |
2.50 | 13.97% | 10,000 | 0 | 0 |
17
22
20.40
|
3 tháng
(2024-06-24) |
-0.60 | -2.86% | 25,800 | 0 | 0 |
17
22.50
20.40
|
6 tháng
(2024-03-25) |
1.82 | 9.79% | 36,800 | 0 | 0 |
16.28
25.67
20.40
|
12 tháng
(2023-09-26) |
-1.25 | -5.75% | 43,800 | 0 | 0 |
15.04
26.34
20.40
|
24 tháng
(2022-10-03) |
-1.70 | -7.68% | 106,777 | -9,700 | -0.2 |
13.37
26.34
20.40
|
36 tháng
(2021-10-06) |
0.72 | 3.68% | 525,783 | -1,700 | -0.0 |
13.37
26.34
20.40
|
60 tháng
(2019-10-17) |
-6.65 | -24.60% | 1,584,413 | 1,500 | 0.1 |
13.04
27.05
20.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
17.55
|
5,200 | 18.57 | 19.16 | 16.74 | 0 | 400 | -0.0 | |
10/07/2019 |
18.57
|
300 | 19.45 | 19.45 | 17.55 | 0 | 0 | 0 | |
09/07/2019 |
19.45
|
100 | 17.99 | 19.45 | 19.45 | 0 | 0 | 0 | |
08/07/2019 |
17.99
|
100 | 16.45 | 17.99 | 17.99 | 0 | 0 | 0 | |
05/07/2019 |
16.45
|
5,500 | 18.06 | 19.74 | 16.45 | 0 | 0 | 0 | |
04/07/2019 |
18.06
|
703 | 16.96 | 18.57 | 18.06 | 0 | 0 | 0 | |
03/07/2019 |
16.96
|
2,100 | 16.96 | 16.96 | 15.65 | 0 | 0 | 0 | |
02/07/2019 |
16.96
|
210 | 15.43 | 16.96 | 16.96 | 0 | 0 | 0 | |
01/07/2019 |
15.43
|
600 | 16.60 | 18.21 | 15.43 | 0 | 0 | 0 | |
28/06/2019 |
16.60
|
100 | 17.99 | 17.99 | 16.60 | 0 | 0 | 0 | |
27/06/2019 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 | |
26/06/2019 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 | |
25/06/2019 |
17.99
|
100 | 19.30 | 19.30 | 17.99 | 0 | 0 | 0 | |
24/06/2019 |
19.30
|
1,300 | 21.42 | 21.42 | 19.30 | 0 | 0 | 0 | |
21/06/2019 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
20/06/2019 |
21.42
|
100 | 19.82 | 21.42 | 21.42 | 0 | 0 | 0 | |
19/06/2019 |
19.82
|
100 | 18.65 | 19.82 | 19.82 | 0 | 0 | 0 | |
18/06/2019 |
18.65
|
800 | 20.40 | 20.40 | 18.50 | 0 | 0 | 0 | |
17/06/2019 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
14/06/2019 |
20.40
|
100 | 19.16 | 20.40 | 20.40 | 0 | 0 | 0 | |
13/06/2019 |
19.16
|
100 | 21.13 | 21.13 | 19.16 | 0 | 0 | 0 | |
12/06/2019 |
21.13
|
0 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 | |
11/06/2019 |
21.13
|
0 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 | |
10/06/2019 |
21.13
|
100 | 19.89 | 21.13 | 21.13 | 0 | 0 | 0 | |
07/06/2019 |
19.89
|
710 | 22.08 | 23.62 | 19.89 | 0 | 0 | 0 | |
06/06/2019 |
22.08
|
100 | 20.62 | 22.08 | 22.08 | 0 | 0 | 0 | |
05/06/2019 |
20.62
|
0 | 20.62 | 20.62 | 20.62 | 0 | 0 | 0 | |
04/06/2019 |
20.62
|
904 | 19.23 | 20.62 | 17.62 | 0 | 0 | 0 | |
03/06/2019 |
19.23
|
900 | 21.06 | 21.06 | 19.23 | 0 | 0 | 0 | |
31/05/2019 |
21.06
|
800 | 23.33 | 23.33 | 21.06 | 0 | 0 | 0 | |
30/05/2019 |
23.33
|
200 | 21.86 | 23.69 | 23.33 | 0 | 0 | 0 | |
29/05/2019 |
21.86
|
100 | 20.47 | 21.86 | 21.86 | 0 | 0 | 0 | |
28/05/2019 |
20.47
|
10,300 | 20.40 | 20.47 | 18.65 | 0 | 0 | 0 | |
27/05/2019 |
20.40
|
100 | 18.79 | 20.40 | 20.40 | 0 | 0 | 0 | |
24/05/2019 |
18.79
|
200 | 17.77 | 18.79 | 18.79 | 0 | 0 | 0 | |
23/05/2019 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
22/05/2019 |
17.77
|
1 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
21/05/2019 |
17.77
|
20,900 | 19.74 | 21.21 | 17.77 | 0 | 0 | 0 | |
20/05/2019 |
19.74
|
26,600 | 21.21 | 21.94 | 19.74 | 0 | 0 | 0 | |
17/05/2019 |
21.21
|
0 | 21.21 | 21.21 | 21.21 | 0 | 0 | 0 | |
16/05/2019 |
21.21
|
0 | 21.21 | 21.21 | 21.21 | 0 | 0 | 0 | |
15/05/2019 |
21.21
|
300 | 23.33 | 23.33 | 21.21 | 0 | 0 | 0 | |
14/05/2019 |
23.33
|
20,000 | 21.72 | 23.33 | 23.33 | 0 | 0 | 0 | |
13/05/2019 |
21.72
|
100 | 19.74 | 21.72 | 21.72 | 0 | 0 | 0 | |
10/05/2019 |
19.74
|
0 | 19.74 | 19.74 | 19.74 | 0 | 0 | 0 | |
09/05/2019 |
19.74
|
0 | 19.74 | 19.74 | 19.74 | 0 | 0 | 0 | |
08/05/2019 |
19.74
|
2,600 | 21.94 | 21.94 | 19.74 | 0 | 0 | 0 | |
07/05/2019 |
21.94
|
60,000 | 22.01 | 22.01 | 21.94 | 0 | 0 | 0 | |
06/05/2019 |
22.01
|
0 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
03/05/2019 |
22.01
|
0 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
02/05/2019 |
22.01
|
10 | 22.01 | 22.01 | 22.01 | 0 | 10 | -0.0 | |
26/04/2019 |
22.01
|
0 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
25/04/2019 |
22.01
|
0 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
24/04/2019 |
22.01
|
100 | 23.98 | 23.98 | 22.01 | 0 | 0 | 0 | |
23/04/2019 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
22/04/2019 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
19/04/2019: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
19/04/2019 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
18/04/2019 |
23.98
|
100 | 21.84 | 23.98 | 23.98 | 0 | 0 | 0 | |
17/04/2019 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
16/04/2019 |
21.84
|
507 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
12/04/2019 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
11/04/2019 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
10/04/2019 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
09/04/2019 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
08/04/2019 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
05/04/2019 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
04/04/2019 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
03/04/2019 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
02/04/2019 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
01/04/2019 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
29/03/2019 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
28/03/2019 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
27/03/2019 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
26/03/2019 |
21.84
|
40 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
25/03/2019 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
22/03/2019 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
21/03/2019 |
21.84
|
1 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
20/03/2019 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
19/03/2019 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
18/03/2019 |
21.84
|
4,220 | 19.99 | 21.99 | 21.84 | 0 | 3,000 | -0.1 | |
15/03/2019 |
19.99
|
0 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
14/03/2019 |
19.99
|
0 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
13/03/2019 |
19.99
|
500 | 21.84 | 21.84 | 19.99 | 0 | 0 | 0 | |
12/03/2019 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
11/03/2019 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
08/03/2019 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
07/03/2019 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
06/03/2019 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
05/03/2019 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
04/03/2019 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
01/03/2019 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
28/02/2019 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
27/02/2019 |
21.84
|
200 | 24.27 | 24.27 | 21.84 | 0 | 0 | 0 | |
26/02/2019 |
24.27
|
4 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
25/02/2019 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
22/02/2019 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
21/02/2019 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
20/02/2019 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
19/02/2019 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
18/02/2019 |
24.27
|
2 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 |