Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.30 | -0.51% | 35,400 | 3,400 | 0.2 |
57.60
60.10
58.70
|
2 tháng
(2024-09-09) |
2.48 | 4.41% | 90,500 | 19,420 | 1.1 |
55.54
60.10
58.70
|
3 tháng
(2024-08-12) |
4.51 | 8.32% | 132,600 | 20,420 | 1.2 |
54.10
60.10
58.70
|
6 tháng
(2024-05-13) |
2.96 | 5.32% | 637,600 | 20,120 | 1.2 |
54.10
60.10
58.70
|
12 tháng
(2023-11-15) |
26.32 | 81.28% | 1,370,500 | 125,820 | 6.4 |
31.59
60.10
58.70
|
24 tháng
(2022-11-21) |
30.13 | 105.43% | 1,539,270 | 149,620 | 7.3 |
21.76
60.10
58.70
|
36 tháng
(2021-11-24) |
29.41 | 100.43% | 1,719,960 | 164,020 | 7.8 |
21.76
60.10
58.70
|
60 tháng
(2019-12-05) |
44.17 | 303.91% | 2,258,121 | 157,820 | 7.7 |
8.96
60.10
58.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/06/2019 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
27/06/2019 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
26/06/2019 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
25/06/2019 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
24/06/2019 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
21/06/2019 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
20/06/2019 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
19/06/2019 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
18/06/2019 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
17/06/2019 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
14/06/2019 |
12.23
|
0 | 12.16 | 12.23 | 12.23 | 0 | 0 | 0 | |
13/06/2019 |
12.16
|
3,100 | 10.82 | 12.23 | 12.16 | 0 | 0 | 0 | |
12/06/2019 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
11/06/2019: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
11/06/2019 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
10/06/2019 |
10.82
|
630 | 11.61 | 11.61 | 10.82 | 500 | 0 | 0.0 | |
07/06/2019 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
06/06/2019 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
05/06/2019 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
04/06/2019 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
03/06/2019 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
31/05/2019 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
30/05/2019 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
29/05/2019 |
11.61
|
3,400 | 11.61 | 11.61 | 11.61 | 400 | 0 | 0.0 | |
28/05/2019 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
27/05/2019 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
24/05/2019 |
11.61
|
200 | 11.61 | 11.61 | 11.61 | 200 | 0 | 0.0 | |
23/05/2019 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
22/05/2019 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
21/05/2019 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
20/05/2019 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
17/05/2019 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
16/05/2019 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
15/05/2019 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
14/05/2019 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
13/05/2019 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
10/05/2019 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
09/05/2019 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
08/05/2019 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
07/05/2019 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
06/05/2019 |
11.61
|
600 | 11.61 | 11.61 | 11.61 | 600 | 0 | 0.0 | |
03/05/2019 |
11.61
|
10 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
02/05/2019 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
26/04/2019 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
25/04/2019 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
24/04/2019 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
23/04/2019 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
22/04/2019 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
19/04/2019 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
18/04/2019 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
17/04/2019 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
16/04/2019 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
12/04/2019 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
11/04/2019 |
11.61
|
100 | 13.45 | 13.45 | 11.61 | 0 | 0 | 0 | |
10/04/2019 |
13.45
|
0 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 | |
09/04/2019 |
13.45
|
0 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 | |
08/04/2019 |
13.45
|
0 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 | |
05/04/2019 |
13.45
|
0 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 | |
04/04/2019 |
13.45
|
0 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 | |
03/04/2019 |
13.45
|
5,700 | 13.75 | 13.75 | 13.45 | 0 | 0 | 0 | |
02/04/2019 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
01/04/2019 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
29/03/2019 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
28/03/2019 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
27/03/2019 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
26/03/2019 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
25/03/2019 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
22/03/2019 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
21/03/2019 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
20/03/2019 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
19/03/2019 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
18/03/2019 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
15/03/2019 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
14/03/2019 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
13/03/2019 |
13.75
|
100 | 13.51 | 13.75 | 13.75 | 0 | 0 | 0 | |
12/03/2019 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
11/03/2019 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
08/03/2019 |
13.51
|
40 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
07/03/2019 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
06/03/2019 |
13.51
|
100 | 12.23 | 13.51 | 13.51 | 0 | 0 | 0 | |
05/03/2019 |
12.23
|
500 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
04/03/2019 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
01/03/2019 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
28/02/2019 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
27/02/2019 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
26/02/2019 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
25/02/2019 |
12.23
|
400 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
22/02/2019 |
12.23
|
5,000 | 13.39 | 13.39 | 12.23 | 0 | 0 | 0 | |
21/02/2019 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 | |
20/02/2019 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 | |
19/02/2019 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 | |
18/02/2019 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 | |
15/02/2019 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 | |
14/02/2019 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 | |
13/02/2019 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 | |
12/02/2019 |
13.39
|
100 | 11.68 | 13.39 | 13.39 | 0 | 0 | 0 | |
11/02/2019 |
11.68
|
0 | 12.23 | 11.68 | 11.68 | 0 | 0 | 0 | |
01/02/2019 |
12.23
|
1,400 | 11.92 | 12.23 | 11.61 | 0 | 0 | 0 | |
31/01/2019 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
30/01/2019 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
29/01/2019 |
11.92
|
100 | 10.45 | 11.92 | 11.92 | 0 | 0 | 0 |