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) |
-3.20 | -13.22% | 2,700 | 0 | 0 |
21
24.20
21
|
2 tháng
(2024-07-22) |
-3.20 | -13.22% | 2,700 | 0 | 0 |
21
24.20
21
|
3 tháng
(2024-06-24) |
-0.60 | -2.78% | 27,600 | 400 | 0.0 |
21
24.20
21
|
6 tháng
(2024-03-25) |
1.19 | 6.01% | 548,100 | 200 | 0.0 |
17.62
24.20
21
|
12 tháng
(2023-09-26) |
1.07 | 5.37% | 1,005,800 | 200 | 0.0 |
17.29
24.20
21
|
24 tháng
(2022-10-03) |
-4.88 | -18.85% | 1,270,000 | 1,800 | 0.0 |
14.63
37.04
21
|
36 tháng
(2021-10-06) |
4.77 | 29.36% | 1,336,401 | 3,700 | 0.1 |
14.63
40.82
21
|
60 tháng
(2019-10-17) |
2.98 | 16.53% | 1,403,802 | 3,700 | 0.1 |
10.13
40.82
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
14/02/2019 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
13/02/2019 |
14.74
|
700 | 16.86 | 16.86 | 14.74 | 0 | 0 | 0 | |
12/02/2019 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
11/02/2019 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
01/02/2019 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
31/01/2019 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
30/01/2019 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
29/01/2019 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
28/01/2019 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
25/01/2019 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
24/01/2019 |
14.68
|
100 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
23/01/2019 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
22/01/2019 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
21/01/2019 |
14.62
|
1,800 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
18/01/2019 |
14.56
|
0 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 | |
17/01/2019 |
14.56
|
0 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 | |
16/01/2019 |
14.56
|
0 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 | |
15/01/2019 |
14.56
|
0 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 | |
14/01/2019 |
14.56
|
0 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 | |
11/01/2019 |
14.56
|
0 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 | |
10/01/2019 |
14.56
|
0 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 | |
09/01/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
09/01/2019 |
14.56
|
0 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 | |
08/01/2019 |
14.56
|
100 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 | |
07/01/2019 |
15.84
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
04/01/2019 |
15.84
|
1,100 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
03/01/2019 |
18.63
|
0 | 18.63 | 18.63 | 18.63 | 0 | 0 | 0 | |
02/01/2019 |
18.63
|
0 | 18.63 | 18.63 | 18.63 | 0 | 0 | 0 | |
28/12/2018 |
18.63
|
0 | 18.63 | 18.63 | 18.63 | 0 | 0 | 0 | |
27/12/2018 |
18.63
|
200 | 18.63 | 18.63 | 18.63 | 0 | 0 | 0 | |
26/12/2018 |
20.67
|
0 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 | |
25/12/2018 |
20.67
|
0 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 | |
24/12/2018 |
20.67
|
0 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 | |
21/12/2018 |
20.67
|
0 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 | |
20/12/2018 |
20.67
|
100 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 | |
19/12/2018 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 | |
18/12/2018 |
17.99
|
100 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 | |
17/12/2018 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
14/12/2018 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
13/12/2018 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
12/12/2018 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
11/12/2018 |
16.30
|
900 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
10/12/2018 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
07/12/2018 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
06/12/2018 |
16.89
|
200 | 16.30 | 16.89 | 16.30 | 0 | 0 | 0 | |
05/12/2018 |
16.30
|
100 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
04/12/2018 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
03/12/2018 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
30/11/2018 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
29/11/2018 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
28/11/2018 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
27/11/2018 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
26/11/2018 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
23/11/2018 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
22/11/2018 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
21/11/2018 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
20/11/2018 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
19/11/2018 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
16/11/2018 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
15/11/2018 |
16.30
|
200 | 16.30 | 16.30 | 16.30 | 200 | 0 | 0.0 | |
14/11/2018 |
18.58
|
0 | 18.58 | 18.58 | 18.58 | 0 | 0 | 0 | |
13/11/2018 |
18.58
|
0 | 18.58 | 18.58 | 18.58 | 0 | 0 | 0 | |
12/11/2018 |
18.58
|
0 | 18.58 | 18.58 | 18.58 | 0 | 0 | 0 | |
09/11/2018 |
18.58
|
0 | 18.58 | 18.58 | 18.58 | 0 | 0 | 0 | |
08/11/2018 |
18.58
|
100 | 18.58 | 18.58 | 18.58 | 0 | 0 | 0 | |
07/11/2018 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
06/11/2018 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
05/11/2018 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
02/11/2018 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
01/11/2018 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
31/10/2018 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
30/10/2018 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
29/10/2018 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
26/10/2018 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
25/10/2018 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
24/10/2018 |
17.00
|
100 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
23/10/2018 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
22/10/2018 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
19/10/2018 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
18/10/2018 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
17/10/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
17/10/2018 |
17.00
|
100 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
16/10/2018 |
16.42
|
200 | 17.43 | 17.43 | 16.42 | 0 | 0 | 0 | |
15/10/2018 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
12/10/2018 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
11/10/2018 |
17.60
|
500 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
10/10/2018 |
20.69
|
0 | 20.69 | 20.69 | 20.69 | 0 | 0 | 0 | |
09/10/2018 |
20.69
|
0 | 20.69 | 20.69 | 20.69 | 0 | 0 | 0 | |
08/10/2018 |
20.69
|
0 | 20.69 | 20.69 | 20.69 | 0 | 0 | 0 | |
05/10/2018 |
20.69
|
0 | 20.69 | 20.69 | 20.69 | 0 | 0 | 0 | |
04/10/2018 |
20.69
|
200 | 20.69 | 20.69 | 20.69 | 0 | 0 | 0 | |
03/10/2018 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 | |
02/10/2018 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 | |
01/10/2018 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 | |
28/09/2018 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 | |
27/09/2018 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 | |
26/09/2018 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 | |
25/09/2018 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 | |
24/09/2018 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 | |
21/09/2018 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 | |
20/09/2018 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 |