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) |
-0.20 | -1.60% | 100 | 0 | 0 |
12.30
12.50
12.30
|
2 tháng
(2024-07-22) |
1 | 8.85% | 500 | 0 | 0 |
11.30
12.50
12.30
|
3 tháng
(2024-06-21) |
-0.30 | -2.38% | 21,000 | 0 | 0 |
10.10
14.40
12.30
|
6 tháng
(2024-03-25) |
2.30 | 23% | 22,293 | 0 | 0 |
10
14.40
12.30
|
12 tháng
(2023-09-25) |
1.70 | 16.04% | 69,830 | 0 | 0 |
8.50
14.40
12.30
|
24 tháng
(2022-09-30) |
-1.20 | -8.89% | 3,700,369 | 0 | 0 |
7.50
23.80
12.30
|
36 tháng
(2021-10-05) |
-15.90 | -56.38% | 4,095,845 | 0 | 0 |
7.50
40
12.30
|
60 tháng
(2019-10-16) |
-7.63 | -38.28% | 4,164,822 | 30 | 0.0 |
7.50
40
12.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2019 |
22.59
|
100 | 22.59 | 22.59 | 22.59 | 0 | 0 | 0 | |
13/02/2019 |
26.57
|
200 | 26.57 | 26.57 | 26.57 | 0 | 200 | -0.0 | |
12/02/2019 |
27.52
|
0 | 27.52 | 27.52 | 27.52 | 0 | 0 | 0 | |
11/02/2019 |
27.52
|
0 | 27.52 | 27.52 | 27.52 | 0 | 0 | 0 | |
01/02/2019 |
27.52
|
0 | 27.52 | 27.52 | 27.52 | 0 | 0 | 0 | |
31/01/2019 |
27.52
|
0 | 27.52 | 27.52 | 27.52 | 0 | 0 | 0 | |
30/01/2019 |
27.52
|
500 | 27.52 | 27.52 | 27.52 | 0 | 0 | 0 | |
29/01/2019 |
24.01
|
0 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 | |
28/01/2019 |
24.01
|
100 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 | |
25/01/2019 |
28.19
|
0 | 28.19 | 28.19 | 28.19 | 0 | 0 | 0 | |
24/01/2019 |
28.19
|
2,100 | 28.19 | 28.19 | 28.19 | 0 | 0 | 0 | |
23/01/2019 |
28.19
|
0 | 28.19 | 28.19 | 28.19 | 0 | 0 | 0 | |
22/01/2019 |
28.19
|
0 | 28.19 | 28.19 | 28.19 | 0 | 0 | 0 | |
21/01/2019 |
28.19
|
0 | 28.19 | 28.19 | 28.19 | 0 | 0 | 0 | |
18/01/2019 |
28.19
|
0 | 28.19 | 28.19 | 28.19 | 0 | 0 | 0 | |
17/01/2019 |
28.19
|
0 | 28.19 | 28.19 | 28.19 | 0 | 0 | 0 | |
16/01/2019 |
28.19
|
2,100 | 28.19 | 28.19 | 28.19 | 0 | 0 | 0 | |
15/01/2019 |
33.12
|
0 | 33.12 | 33.12 | 33.12 | 0 | 0 | 0 | |
14/01/2019 |
33.12
|
0 | 33.12 | 33.12 | 33.12 | 0 | 0 | 0 | |
11/01/2019 |
33.12
|
0 | 33.12 | 33.12 | 33.12 | 0 | 0 | 0 | |
10/01/2019 |
33.12
|
0 | 33.12 | 33.12 | 33.12 | 0 | 0 | 0 | |
09/01/2019 |
33.12
|
0 | 33.12 | 33.12 | 33.12 | 0 | 0 | 0 | |
08/01/2019 |
33.12
|
0 | 33.12 | 33.12 | 33.12 | 0 | 0 | 0 | |
07/01/2019 |
33.12
|
0 | 33.12 | 33.12 | 33.12 | 0 | 0 | 0 | |
04/01/2019 |
33.12
|
0 | 33.12 | 33.12 | 33.12 | 0 | 0 | 0 | |
03/01/2019 |
33.12
|
0 | 33.12 | 33.12 | 33.12 | 0 | 0 | 0 | |
02/01/2019 |
33.12
|
0 | 33.12 | 33.12 | 33.12 | 0 | 0 | 0 | |
28/12/2018 |
33.12
|
100 | 33.12 | 33.12 | 33.12 | 0 | 0 | 0 | |
27/12/2018 |
37.68
|
100 | 37.68 | 37.68 | 37.68 | 0 | 0 | 0 | |
26/12/2018 |
44.23
|
0 | 44.23 | 44.23 | 44.23 | 0 | 0 | 0 | |
25/12/2018 |
44.23
|
0 | 44.23 | 44.23 | 44.23 | 0 | 0 | 0 | |
24/12/2018 |
44.23
|
0 | 44.23 | 44.23 | 44.23 | 0 | 0 | 0 | |
21/12/2018 |
44.23
|
0 | 44.23 | 44.23 | 44.23 | 0 | 0 | 0 | |
20/12/2018 |
44.23
|
0 | 44.23 | 44.23 | 44.23 | 0 | 0 | 0 | |
19/12/2018 |
44.23
|
0 | 44.23 | 44.23 | 44.23 | 0 | 0 | 0 | |
18/12/2018 |
44.23
|
0 | 44.23 | 44.23 | 44.23 | 0 | 0 | 0 | |
17/12/2018 |
44.23
|
0 | 44.23 | 44.23 | 44.23 | 0 | 0 | 0 | |
14/12/2018 |
44.23
|
0 | 44.23 | 44.23 | 44.23 | 0 | 0 | 0 | |
13/12/2018 |
44.23
|
0 | 44.23 | 44.23 | 44.23 | 0 | 0 | 0 | |
12/12/2018 |
44.23
|
0 | 44.23 | 44.23 | 44.23 | 0 | 0 | 0 | |
11/12/2018 |
44.23
|
0 | 44.23 | 44.23 | 44.23 | 0 | 0 | 0 | |
10/12/2018 |
44.23
|
0 | 44.23 | 44.23 | 44.23 | 0 | 0 | 0 | |
07/12/2018 |
44.23
|
0 | 44.23 | 44.23 | 44.23 | 0 | 0 | 0 | |
06/12/2018 |
44.23
|
0 | 44.23 | 44.23 | 44.23 | 0 | 0 | 0 | |
05/12/2018 |
44.23
|
0 | 44.23 | 44.23 | 44.23 | 0 | 0 | 0 | |
04/12/2018 |
44.23
|
200 | 44.23 | 44.23 | 44.23 | 0 | 0 | 0 | |
03/12/2018 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
30/11/2018 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
29/11/2018 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
28/11/2018 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
27/11/2018 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
26/11/2018 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
23/11/2018 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
22/11/2018 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
21/11/2018 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
20/11/2018 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
19/11/2018 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
16/11/2018 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
15/11/2018: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
15/11/2018 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
14/11/2018 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
13/11/2018 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
12/11/2018 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
09/11/2018 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
08/11/2018 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
07/11/2018 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
06/11/2018 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
05/11/2018 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
02/11/2018 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
01/11/2018 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
31/10/2018 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
30/10/2018 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
29/10/2018 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
26/10/2018 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
25/10/2018 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
24/10/2018 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
23/10/2018 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
22/10/2018 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
19/10/2018 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
18/10/2018 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
17/10/2018 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
16/10/2018 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
15/10/2018 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
12/10/2018 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
11/10/2018 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
10/10/2018 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
09/10/2018 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
08/10/2018 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
05/10/2018 |
31.60
|
100 | 31.60 | 31.60 | 31.60 | 100 | 0 | 0.0 | |
04/10/2018 |
27.51
|
900 | 27.42 | 27.51 | 27.42 | 0 | 0 | 0 | |
03/10/2018 |
27.51
|
0 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
02/10/2018 |
27.51
|
2,590 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
01/10/2018 |
27.51
|
100 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
28/09/2018 |
27.51
|
0 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
27/09/2018 |
27.51
|
0 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
26/09/2018 |
27.51
|
0 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
25/09/2018 |
27.42
|
1,600 | 27.51 | 27.51 | 27.42 | 0 | 0 | 0 | |
24/09/2018 |
27.61
|
400 | 27.61 | 27.61 | 27.61 | 0 | 0 | 0 | |
21/09/2018 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
20/09/2018 |
27.70
|
700 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
19/09/2018 |
27.79
|
1,000 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 |