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) |
2.40 | 3.42% | 1,300 | 0 | 0 |
70
73
72.50
|
2 tháng
(2024-07-22) |
-2.50 | -3.33% | 5,900 | -3,400 | -0.2 |
70
75
72.50
|
3 tháng
(2024-06-21) |
12.40 | 20.63% | 13,000 | -2,200 | -0.2 |
59.40
81
72.50
|
6 tháng
(2024-03-25) |
29.75 | 69.58% | 31,400 | -2,100 | -0.2 |
42.75
81
72.50
|
12 tháng
(2023-10-04) |
35.66 | 96.80% | 196,500 | 1,500 | -0.0 |
30.73
81
72.50
|
24 tháng
(2022-09-30) |
38.32 | 112.09% | 644,525 | 5,900 | 0.1 |
28.95
81
72.50
|
36 tháng
(2021-10-05) |
43.44 | 149.48% | 2,366,218 | -1,752,300 | -61.4 |
18.93
81
72.50
|
60 tháng
(2019-10-16) |
55.30 | 321.51% | 2,809,228 | -1,745,700 | -61.2 |
11.11
81
72.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/09/2018 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
04/09/2018 |
15.75
|
400 | 18.52 | 18.52 | 15.75 | 0 | 0 | 0 | |
31/08/2018 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
30/08/2018 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
29/08/2018 |
18.52
|
0 | 18.22 | 18.52 | 18.52 | 0 | 0 | 0 | |
28/08/2018 |
18.22
|
1,300 | 20.05 | 20.05 | 18.22 | 800 | 0 | 0.0 | |
27/08/2018 |
20.05
|
0 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 | |
24/08/2018 |
20.05
|
0 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 | |
23/08/2018 |
20.05
|
8 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 | |
22/08/2018 |
20.05
|
0 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 | |
21/08/2018 |
20.05
|
0 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 | |
20/08/2018 |
20.05
|
0 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 | |
17/08/2018 |
20.05
|
0 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 | |
16/08/2018 |
20.05
|
0 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 | |
15/08/2018 |
20.05
|
0 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 | |
14/08/2018 |
20.05
|
0 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 | |
13/08/2018 |
20.05
|
0 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 | |
10/08/2018 |
20.05
|
0 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 | |
09/08/2018 |
20.05
|
400 | 20.41 | 20.41 | 20.05 | 400 | 0 | 0.0 | |
08/08/2018 |
20.41
|
40 | 20.41 | 20.41 | 20.41 | 0 | 0 | 0 | |
07/08/2018 |
20.41
|
0 | 20.41 | 20.41 | 20.41 | 0 | 0 | 0 | |
06/08/2018 |
20.41
|
0 | 20.41 | 20.41 | 20.41 | 0 | 0 | 0 | |
03/08/2018 |
20.41
|
3 | 20.41 | 20.41 | 20.41 | 0 | 0 | 0 | |
02/08/2018 |
20.41
|
0 | 20.41 | 20.41 | 20.41 | 0 | 0 | 0 | |
01/08/2018 |
20.41
|
0 | 20.41 | 20.41 | 20.41 | 0 | 0 | 0 | |
31/07/2018 |
20.41
|
0 | 20.41 | 20.41 | 20.41 | 0 | 0 | 0 | |
30/07/2018 |
20.41
|
0 | 20.41 | 20.41 | 20.41 | 0 | 0 | 0 | |
27/07/2018 |
20.41
|
0 | 20.41 | 20.41 | 20.41 | 0 | 0 | 0 | |
26/07/2018 |
20.41
|
0 | 20.41 | 20.41 | 20.41 | 0 | 0 | 0 | |
25/07/2018 |
20.41
|
0 | 20.41 | 20.41 | 20.41 | 0 | 0 | 0 | |
24/07/2018 |
20.41
|
0 | 20.41 | 20.41 | 20.41 | 0 | 0 | 0 | |
23/07/2018 |
20.41
|
0 | 20.41 | 20.41 | 20.41 | 0 | 0 | 0 | |
20/07/2018 |
20.41
|
400 | 21.87 | 21.87 | 20.41 | 400 | 0 | 0.0 | |
19/07/2018 |
21.87
|
400 | 21.07 | 21.87 | 21.87 | 400 | 0 | 0.0 | |
18/07/2018 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
17/07/2018 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
16/07/2018 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
13/07/2018 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
12/07/2018 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
11/07/2018 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
10/07/2018 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
09/07/2018 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
06/07/2018 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
05/07/2018 |
21.07
|
5 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
04/07/2018 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
03/07/2018 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
02/07/2018 |
21.07
|
10 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
29/06/2018 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
28/06/2018 |
21.07
|
1 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
27/06/2018 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
26/06/2018 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
25/06/2018 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
22/06/2018 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
21/06/2018 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
20/06/2018 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
19/06/2018 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
18/06/2018 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
15/06/2018 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
14/06/2018 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
13/06/2018 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
12/06/2018 |
21.07
|
100 | 20.78 | 21.07 | 21.07 | 0 | 0 | 0 | |
11/06/2018 |
20.78
|
100 | 20.48 | 20.78 | 20.78 | 0 | 0 | 0 | |
08/06/2018 |
20.48
|
30 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 | |
07/06/2018 |
20.48
|
0 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 | |
06/06/2018 |
20.48
|
0 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 | |
05/06/2018 |
20.48
|
0 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 | |
04/06/2018 |
20.48
|
0 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 | |
01/06/2018 |
20.48
|
0 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 | |
31/05/2018 |
20.48
|
0 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 | |
30/05/2018 |
20.48
|
0 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 | |
29/05/2018 |
20.48
|
0 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 | |
28/05/2018 |
20.48
|
0 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 | |
25/05/2018 |
20.48
|
0 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 | |
24/05/2018 |
20.48
|
0 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 | |
23/05/2018 |
20.48
|
0 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 | |
22/05/2018 |
20.48
|
0 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 | |
21/05/2018: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
21/05/2018 |
20.48
|
0 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 | |
18/05/2018 |
20.48
|
1,000 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 | |
17/05/2018 |
20.48
|
100 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 | |
16/05/2018 |
20.48
|
0 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 | |
15/05/2018 |
20.48
|
0 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 | |
14/05/2018 |
20.48
|
200 | 20.42 | 20.48 | 20.48 | 0 | 0 | 0 | |
11/05/2018 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
10/05/2018 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
09/05/2018 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
08/05/2018 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
07/05/2018 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
04/05/2018 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
03/05/2018 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
02/05/2018 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
27/04/2018 |
20.42
|
100 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
26/04/2018 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
24/04/2018 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
23/04/2018 |
20.42
|
100 | 23.41 | 23.41 | 20.42 | 0 | 0 | 0 | |
20/04/2018 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
19/04/2018 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
18/04/2018 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
17/04/2018 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
16/04/2018 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
13/04/2018 |
23.41
|
5,000 | 20.42 | 23.41 | 23.41 | 0 | 0 | 0 |