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) |
3.90 | 9.11% | 2,500 | 0 | 0 |
42
47.10
47.10
|
2 tháng
(2024-07-22) |
2.70 | 6.14% | 3,100 | 0 | 0 |
42
47.10
47.10
|
3 tháng
(2024-06-21) |
-7.40 | -13.68% | 8,300 | -800 | -0.0 |
42
55
47.10
|
6 tháng
(2024-03-25) |
-8.34 | -15.15% | 26,788 | -800 | -0.0 |
42
62.48
47.10
|
12 tháng
(2023-09-25) |
4.20 | 9.87% | 62,753 | -1,000 | -0.0 |
38.83
68.63
47.10
|
24 tháng
(2022-09-30) |
6.77 | 16.96% | 99,354 | -1,400 | -0.0 |
7.72
68.63
47.10
|
36 tháng
(2021-10-05) |
15.14 | 47.99% | 140,525 | -100 | 0.0 |
7.72
68.63
47.10
|
60 tháng
(2019-10-16) |
28.20 | 152.40% | 208,944 | 1,700 | 0.1 |
7.72
68.63
47.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2019 |
17.54
|
100 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
13/02/2019 |
15.26
|
100 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 | |
12/02/2019 |
16.24
|
0 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 | |
11/02/2019 |
16.24
|
0 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 | |
01/02/2019 |
16.24
|
100 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 | |
31/01/2019 |
16.24
|
600 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 | |
30/01/2019 |
16.89
|
100 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 | |
29/01/2019 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
28/01/2019 |
15.98
|
800 | 16.24 | 16.24 | 15.98 | 0 | 0 | 0 | |
25/01/2019 |
16.24
|
0 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 | |
24/01/2019 |
16.24
|
200 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 | |
23/01/2019 |
16.89
|
700 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 | |
22/01/2019 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 | |
21/01/2019 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 | |
18/01/2019 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 | |
17/01/2019 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 | |
16/01/2019 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 | |
15/01/2019 |
16.63
|
3,200 | 16.89 | 16.89 | 16.63 | 0 | 0 | 0 | |
14/01/2019 |
16.24
|
0 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 | |
11/01/2019 |
16.24
|
0 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 | |
10/01/2019 |
16.24
|
0 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 | |
09/01/2019 |
16.24
|
0 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 | |
08/01/2019 |
16.24
|
0 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 | |
07/01/2019 |
16.24
|
0 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 | |
04/01/2019 |
16.24
|
0 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 | |
03/01/2019 |
16.24
|
1,200 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 | |
02/01/2019 |
14.29
|
0 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 | |
28/12/2018 |
14.29
|
0 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 | |
27/12/2018 |
14.29
|
0 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 | |
26/12/2018 |
14.29
|
0 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 | |
25/12/2018 |
14.29
|
0 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 | |
24/12/2018 |
14.29
|
0 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 | |
21/12/2018 |
14.29
|
0 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 | |
20/12/2018 |
14.29
|
0 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 | |
19/12/2018 |
14.29
|
0 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 | |
18/12/2018 |
14.29
|
0 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 | |
17/12/2018 |
14.29
|
0 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 | |
14/12/2018 |
14.29
|
0 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 | |
13/12/2018 |
14.29
|
0 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 | |
12/12/2018 |
14.29
|
500 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 | |
11/12/2018 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
10/12/2018 |
14.16
|
1,000 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
07/12/2018 |
14.29
|
200 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 | |
06/12/2018 |
14.29
|
0 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 | |
05/12/2018 |
14.29
|
100 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 | |
04/12/2018 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
03/12/2018 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
30/11/2018 |
12.99
|
100 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
29/11/2018 |
14.29
|
0 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 | |
28/11/2018 |
14.29
|
0 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 | |
27/11/2018 |
14.29
|
0 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 | |
26/11/2018 |
14.29
|
0 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 | |
23/11/2018: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
23/11/2018 |
14.29
|
100 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 | |
22/11/2018 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
21/11/2018 |
13.32
|
100 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
20/11/2018 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
19/11/2018 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
16/11/2018 |
13.32
|
200 | 13.32 | 13.32 | 13.32 | 0 | 200 | -0.0 | |
15/11/2018 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
14/11/2018 |
13.32
|
100 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
13/11/2018 |
13.13
|
0 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 | |
12/11/2018 |
13.13
|
0 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 | |
09/11/2018 |
13.13
|
0 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 | |
08/11/2018 |
13.13
|
0 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 | |
07/11/2018 |
13.13
|
0 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 | |
06/11/2018 |
13.13
|
0 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 | |
05/11/2018 |
13.13
|
0 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 | |
02/11/2018 |
13.13
|
0 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 | |
01/11/2018 |
13.13
|
0 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 | |
31/10/2018 |
13.13
|
0 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 | |
30/10/2018 |
13.13
|
0 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 | |
29/10/2018 |
13.13
|
0 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 | |
26/10/2018 |
13.13
|
0 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 | |
25/10/2018 |
13.13
|
0 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 | |
24/10/2018 |
13.13
|
600 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 | |
23/10/2018 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
22/10/2018 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
19/10/2018 |
11.41
|
100 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
18/10/2018 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
17/10/2018 |
11.35
|
4,300 | 11.41 | 11.41 | 11.35 | 0 | 0 | 0 | |
16/10/2018 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
15/10/2018 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
12/10/2018 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
11/10/2018 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
10/10/2018 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
09/10/2018 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
08/10/2018 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
05/10/2018 |
13.32
|
100 | 13.32 | 13.32 | 13.32 | 100 | 0 | 0.0 | |
04/10/2018 |
11.86
|
0 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 | |
03/10/2018 |
11.86
|
100 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 | |
02/10/2018 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
01/10/2018 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
28/09/2018 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
27/09/2018 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
26/09/2018 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
25/09/2018 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
24/09/2018 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
21/09/2018 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
20/09/2018 |
13.95
|
100 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
19/09/2018 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 |