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 | 0% | 2,200 | 0 | 0 |
45
49.50
49.50
|
2 tháng
(2024-07-22) |
1 | 2.06% | 4,800 | 0 | 0 |
45
49.50
49.50
|
3 tháng
(2024-06-21) |
4.50 | 10% | 20,700 | 0 | 0 |
45
49.50
49.50
|
6 tháng
(2024-03-25) |
-2.50 | -4.81% | 32,213 | 0 | 0 |
33
59.80
49.50
|
12 tháng
(2023-09-25) |
13.48 | 37.41% | 63,238 | -500 | -0.0 |
31.41
62.10
49.50
|
24 tháng
(2022-09-30) |
13.42 | 37.20% | 235,087 | -1,000 | -0.0 |
26.11
62.10
49.50
|
36 tháng
(2021-10-05) |
9.95 | 25.15% | 338,501 | -1,400 | -0.0 |
26.11
62.10
49.50
|
60 tháng
(2019-10-16) |
32.80 | 196.45% | 818,644 | -11,381 | -0.2 |
16.70
62.10
49.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2019 |
15.76
|
100 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
13/02/2019 |
16.16
|
0 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 | |
12/02/2019 |
16.16
|
0 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 | |
11/02/2019 |
16.16
|
0 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 | |
01/02/2019 |
16.16
|
100 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 | |
31/01/2019 |
16.16
|
0 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 | |
30/01/2019 |
16.16
|
0 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 | |
29/01/2019 |
16.39
|
400 | 15.37 | 16.39 | 15.37 | 0 | 0 | 0 | |
28/01/2019 |
16.39
|
0 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 | |
25/01/2019 |
16.39
|
0 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 | |
24/01/2019 |
16.39
|
100 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 | |
23/01/2019 |
16.39
|
0 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 | |
22/01/2019 |
16.39
|
0 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 | |
21/01/2019 |
16.39
|
0 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 | |
18/01/2019: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
18/01/2019 |
15.76
|
489 | 18.36 | 18.36 | 15.76 | 0 | 0 | 0 | |
17/01/2019 |
17.42
|
100 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 | |
16/01/2019 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 | |
15/01/2019 |
15.25
|
600 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 | |
14/01/2019 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
11/01/2019 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
10/01/2019 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
09/01/2019 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
08/01/2019 |
17.94
|
400 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
07/01/2019 |
18.24
|
100 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
04/01/2019 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
03/01/2019 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
02/01/2019 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
28/12/2018 |
16.37
|
100 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
27/12/2018 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
26/12/2018 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
25/12/2018 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
24/12/2018 |
14.58
|
1,000 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
21/12/2018 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
20/12/2018 |
14.20
|
1,100 | 13.01 | 14.20 | 13.01 | 0 | 100 | -0.0 | |
19/12/2018 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
18/12/2018 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
17/12/2018 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
14/12/2018 |
14.95
|
1,000 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
13/12/2018 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 | |
12/12/2018 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 | |
11/12/2018 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 | |
10/12/2018 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 | |
07/12/2018 |
14.28
|
100 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 | |
06/12/2018 |
13.76
|
0 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 | |
05/12/2018 |
13.76
|
0 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 | |
04/12/2018 |
13.76
|
100 | 13.76 | 13.76 | 13.76 | 0 | 100 | -0.0 | |
03/12/2018 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 | |
30/11/2018 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 | |
29/11/2018 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 | |
28/11/2018 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 | |
27/11/2018 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 | |
26/11/2018 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 | |
23/11/2018 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 | |
22/11/2018 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 | |
21/11/2018 |
16.15
|
200 | 16.15 | 16.15 | 16.15 | 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
|
200 | 16.30 | 16.30 | 16.30 | 0 | 200 | -0.0 | |
15/11/2018 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 | |
14/11/2018 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 | |
13/11/2018 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 | |
12/11/2018 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 | |
09/11/2018 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 | |
08/11/2018 |
16.45
|
1,600 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 | |
07/11/2018 |
18.99
|
0 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 | |
06/11/2018 |
18.99
|
0 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 | |
05/11/2018 |
18.99
|
0 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 | |
02/11/2018 |
18.99
|
0 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 | |
01/11/2018 |
18.99
|
0 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 | |
31/10/2018 |
18.99
|
100 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 | |
30/10/2018 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
29/10/2018 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
26/10/2018 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
25/10/2018 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
24/10/2018 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
23/10/2018 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
22/10/2018 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
19/10/2018 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
18/10/2018 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
17/10/2018 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
16/10/2018 |
18.24
|
100 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
15/10/2018 |
16.45
|
300 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 | |
12/10/2018 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
11/10/2018 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
10/10/2018 |
18.24
|
100 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
09/10/2018 |
16.82
|
0 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 | |
08/10/2018 |
16.82
|
0 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 | |
05/10/2018 |
16.82
|
0 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 | |
04/10/2018 |
16.82
|
0 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 | |
03/10/2018 |
16.82
|
200 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 | |
02/10/2018 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 | |
01/10/2018 |
17.94
|
500 | 18.32 | 18.32 | 17.94 | 0 | 0 | 0 | |
28/09/2018 |
16.82
|
700 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 | |
27/09/2018 |
18.99
|
100 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 | |
26/09/2018 |
16.82
|
2,176 | 16.82 | 16.82 | 16.67 | 0 | 0 | 0 | |
25/09/2018 |
16.45
|
300 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 | |
24/09/2018 |
16.45
|
400 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 | |
21/09/2018 |
18.99
|
0 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 | |
20/09/2018 |
18.99
|
0 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 | |
19/09/2018 |
18.99
|
100 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 |