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) |
-7.30 | -38.22% | 800 | 0 | 0 |
11.80
20
11.80
|
2 tháng
(2024-07-22) |
-0.10 | -0.84% | 2,500 | 0 | 0 |
11.80
20
11.80
|
3 tháng
(2024-06-24) |
-5.30 | -30.99% | 25,000 | 0 | 0 |
11.20
20
11.80
|
6 tháng
(2024-03-25) |
-2.10 | -15.11% | 117,400 | 0 | 0 |
11.20
20
11.80
|
12 tháng
(2023-09-26) |
-3.80 | -24.36% | 174,900 | 0 | 0 |
11.20
20
11.80
|
24 tháng
(2022-10-03) |
-11 | -48.25% | 2,026,574 | -239,870 | -5.6 |
11.20
29
11.80
|
36 tháng
(2021-10-06) |
-3.58 | -23.27% | 2,444,988 | -247,970 | -5.8 |
11.20
29
11.80
|
60 tháng
(2019-10-17) |
-27.37 | -69.87% | 2,742,597 | -339,870 | -7.4 |
11.20
47
11.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
19.76
|
0 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
10/07/2019 |
19.76
|
200 | 18.02 | 19.76 | 19.76 | 0 | 100 | -0.0 | |
09/07/2019 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 | |
08/07/2019 |
18.02
|
200 | 19.58 | 21.50 | 18.02 | 0 | 100 | -0.0 | |
05/07/2019 |
19.58
|
40 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
04/07/2019 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
03/07/2019 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
02/07/2019 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
01/07/2019 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
28/06/2019 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
27/06/2019 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
26/06/2019 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
25/06/2019 |
19.58
|
100 | 21.76 | 21.76 | 19.58 | 0 | 0 | 0 | |
24/06/2019 |
21.76
|
400 | 20.71 | 21.76 | 21.76 | 0 | 0 | 0 | |
21/06/2019 |
20.71
|
1,110 | 22.98 | 22.98 | 20.71 | 0 | 0 | 0 | |
20/06/2019 |
22.98
|
0 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 | |
19/06/2019 |
22.98
|
1,000 | 20.89 | 22.98 | 22.98 | 0 | 0 | 0 | |
18/06/2019 |
20.89
|
0 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 | |
17/06/2019 |
20.89
|
200 | 22.98 | 22.98 | 20.89 | 0 | 0 | 0 | |
14/06/2019 |
22.98
|
0 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 | |
13/06/2019 |
22.98
|
0 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 | |
12/06/2019 |
22.98
|
0 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 | |
11/06/2019 |
22.98
|
2,000 | 20.89 | 22.98 | 22.98 | 0 | 0 | 0 | |
10/06/2019 |
20.89
|
0 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 | |
07/06/2019 |
20.89
|
0 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 | |
06/06/2019 |
20.89
|
0 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 | |
05/06/2019 |
20.89
|
300 | 22.63 | 22.63 | 20.89 | 0 | 0 | 0 | |
04/06/2019 |
22.63
|
200 | 22.72 | 22.72 | 22.63 | 0 | 0 | 0 | |
03/06/2019 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
31/05/2019 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
30/05/2019 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
29/05/2019 |
22.72
|
50 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
28/05/2019 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
27/05/2019 |
22.72
|
100 | 23.50 | 23.50 | 22.72 | 0 | 0 | 0 | |
24/05/2019 |
23.50
|
500 | 23.50 | 23.50 | 23.50 | 0 | 500 | 0 | |
23/05/2019 |
23.50
|
500 | 22.98 | 23.50 | 23.50 | 0 | 0 | 0 | |
22/05/2019 |
22.98
|
90 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 | |
21/05/2019 |
22.98
|
0 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 | |
20/05/2019 |
22.98
|
0 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 | |
17/05/2019 |
22.98
|
0 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 | |
16/05/2019 |
22.98
|
100 | 20.89 | 22.98 | 22.98 | 0 | 0 | 0 | |
15/05/2019 |
20.89
|
0 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 | |
14/05/2019 |
20.89
|
0 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 | |
13/05/2019 |
20.89
|
0 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 | |
10/05/2019 |
20.89
|
200 | 20.63 | 20.89 | 20.89 | 0 | 0 | 0 | |
09/05/2019: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
09/05/2019 |
20.63
|
400 | 18.80 | 20.63 | 20.63 | 0 | 0 | 0 | |
08/05/2019 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
07/05/2019 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
06/05/2019 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
03/05/2019 |
18.80
|
100 | 18.64 | 18.80 | 18.80 | 0 | 0 | 0 | |
02/05/2019 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
26/04/2019 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
25/04/2019 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
24/04/2019 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
23/04/2019 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
22/04/2019 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
19/04/2019 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
18/04/2019 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
17/04/2019 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
16/04/2019 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
12/04/2019 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
11/04/2019 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
10/04/2019 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
09/04/2019 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
08/04/2019 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
05/04/2019 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
04/04/2019 |
18.64
|
1,000 | 18.64 | 18.64 | 18.64 | 0 | 1,000 | -0.0 | |
03/04/2019 |
18.64
|
1,000 | 18.64 | 18.64 | 18.64 | 0 | 1,000 | -0.0 | |
02/04/2019 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
01/04/2019 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
29/03/2019 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
28/03/2019 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
27/03/2019 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
26/03/2019 |
18.64
|
3,300 | 18.64 | 20.47 | 18.64 | 0 | 3,000 | -0.1 | |
25/03/2019 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
22/03/2019 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
21/03/2019 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
20/03/2019 |
18.64
|
200 | 20.55 | 20.55 | 18.64 | 0 | 0 | 0 | |
19/03/2019 |
20.55
|
0 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 | |
18/03/2019 |
20.55
|
1,000 | 18.72 | 20.55 | 20.55 | 0 | 0 | 0 | |
15/03/2019 |
18.72
|
10,800 | 18.64 | 18.96 | 18.64 | 0 | 0 | 0 | |
14/03/2019 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
13/03/2019 |
18.64
|
1,110 | 19.91 | 21.51 | 18.64 | 0 | 500 | -0.0 | |
12/03/2019 |
19.91
|
100 | 20.71 | 20.71 | 19.91 | 0 | 0 | 0 | |
11/03/2019 |
20.71
|
1,000 | 20.31 | 20.71 | 20.71 | 0 | 700 | -0.0 | |
08/03/2019 |
20.31
|
1,000 | 20.71 | 20.71 | 20.31 | 0 | 0 | 0 | |
07/03/2019 |
20.71
|
100 | 18.88 | 20.71 | 20.71 | 0 | 0 | 0 | |
06/03/2019 |
18.88
|
300 | 17.21 | 18.88 | 18.88 | 0 | 0 | 0 | |
05/03/2019 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
04/03/2019 |
17.21
|
20 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
01/03/2019 |
17.21
|
1,000 | 18.80 | 18.80 | 17.21 | 0 | 0 | 0 | |
28/02/2019 |
18.80
|
1,000 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
27/02/2019 |
18.80
|
1,000 | 17.13 | 18.80 | 18.80 | 0 | 0 | 0 | |
26/02/2019 |
17.13
|
0 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 | |
25/02/2019 |
17.13
|
3,400 | 16.81 | 17.13 | 17.13 | 0 | 0 | 0 | |
22/02/2019 |
16.81
|
0 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 | |
21/02/2019 |
16.81
|
3,000 | 16.73 | 16.81 | 16.81 | 0 | 0 | 0 | |
20/02/2019 |
16.73
|
0 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 | |
19/02/2019 |
16.73
|
3,000 | 16.49 | 16.73 | 16.73 | 0 | 0 | 0 | |
18/02/2019 |
16.49
|
500 | 15.93 | 16.49 | 16.49 | 0 | 0 | 0 |