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) |
6 | 2.35% | 44,400 | 0 | 0 |
255
304
261
|
2 tháng
(2024-07-22) |
-39 | -13% | 47,000 | 0 | 0 |
255
304
261
|
3 tháng
(2024-06-21) |
9.20 | 3.65% | 75,100 | 0 | 0 |
250
304
261
|
6 tháng
(2024-03-25) |
-40.67 | -13.48% | 84,576 | 0 | 0 |
227.27
304
261
|
12 tháng
(2023-09-25) |
58.64 | 28.98% | 129,122 | 0 | 0 |
202.36
332.51
261
|
24 tháng
(2022-09-30) |
69.53 | 36.32% | 205,633 | 0 | 0 |
136.11
332.51
261
|
36 tháng
(2021-10-05) |
122.21 | 88.05% | 258,454 | 0 | 0 |
136.11
332.51
261
|
60 tháng
(2019-10-16) |
151.35 | 138.02% | 370,903 | 4,700 | 0.6 |
64.34
332.51
261
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2019 |
66.82
|
0 | 66.82 | 66.82 | 66.82 | 0 | 0 | 0 | |
13/02/2019 |
66.82
|
100 | 66.82 | 66.82 | 66.82 | 0 | 0 | 0 | |
12/02/2019 |
66.82
|
0 | 66.82 | 66.82 | 66.82 | 0 | 0 | 0 | |
11/02/2019 |
66.82
|
0 | 66.82 | 66.82 | 66.82 | 0 | 0 | 0 | |
01/02/2019 |
66.82
|
0 | 66.82 | 66.82 | 66.82 | 0 | 0 | 0 | |
31/01/2019 |
66.82
|
300 | 66.82 | 66.82 | 66.82 | 0 | 0 | 0 | |
30/01/2019 |
64.25
|
0 | 64.25 | 64.25 | 64.25 | 0 | 0 | 0 | |
29/01/2019 |
64.25
|
0 | 64.25 | 64.25 | 64.25 | 0 | 0 | 0 | |
28/01/2019 |
64.25
|
0 | 64.25 | 64.25 | 64.25 | 0 | 0 | 0 | |
25/01/2019 |
64.25
|
0 | 64.25 | 64.25 | 64.25 | 0 | 0 | 0 | |
24/01/2019 |
64.25
|
0 | 64.25 | 64.25 | 64.25 | 0 | 0 | 0 | |
23/01/2019 |
64.25
|
0 | 64.25 | 64.25 | 64.25 | 0 | 0 | 0 | |
22/01/2019 |
64.25
|
0 | 64.25 | 64.25 | 64.25 | 0 | 0 | 0 | |
21/01/2019 |
64.25
|
0 | 64.25 | 64.25 | 64.25 | 0 | 0 | 0 | |
18/01/2019 |
64.25
|
0 | 64.25 | 64.25 | 64.25 | 0 | 0 | 0 | |
17/01/2019 |
64.25
|
0 | 64.25 | 64.25 | 64.25 | 0 | 0 | 0 | |
16/01/2019 |
64.25
|
0 | 64.25 | 64.25 | 64.25 | 0 | 0 | 0 | |
15/01/2019 |
64.25
|
0 | 64.25 | 64.25 | 64.25 | 0 | 0 | 0 | |
14/01/2019 |
64.25
|
0 | 64.25 | 64.25 | 64.25 | 0 | 0 | 0 | |
11/01/2019 |
64.25
|
0 | 64.25 | 64.25 | 64.25 | 0 | 0 | 0 | |
10/01/2019 |
64.25
|
0 | 64.25 | 64.25 | 64.25 | 0 | 0 | 0 | |
09/01/2019 |
64.25
|
0 | 64.25 | 64.25 | 64.25 | 0 | 0 | 0 | |
08/01/2019 |
64.25
|
0 | 64.25 | 64.25 | 64.25 | 0 | 0 | 0 | |
07/01/2019 |
64.25
|
0 | 64.25 | 64.25 | 64.25 | 0 | 0 | 0 | |
04/01/2019 |
64.25
|
0 | 64.25 | 64.25 | 64.25 | 0 | 0 | 0 | |
03/01/2019 |
64.25
|
0 | 64.25 | 64.25 | 64.25 | 0 | 0 | 0 | |
02/01/2019 |
64.25
|
100 | 64.25 | 64.25 | 64.25 | 0 | 0 | 0 | |
28/12/2018 |
61.68
|
200 | 61.68 | 61.68 | 61.68 | 0 | 0 | 0 | |
27/12/2018: Cổ tức tiền mặt tỉ lệ: 50% | |||||||||
27/12/2018 |
56.54
|
0 | 56.54 | 56.54 | 56.54 | 0 | 0 | 0 | |
26/12/2018 |
56.54
|
0 | 56.54 | 56.54 | 56.54 | 0 | 0 | 0 | |
25/12/2018 |
56.54
|
0 | 56.54 | 56.54 | 56.54 | 0 | 0 | 0 | |
24/12/2018 |
56.54
|
0 | 56.54 | 56.54 | 56.54 | 0 | 0 | 0 | |
21/12/2018 |
56.54
|
0 | 56.54 | 56.54 | 56.54 | 0 | 0 | 0 | |
20/12/2018 |
56.54
|
800 | 56.54 | 56.54 | 56.54 | 0 | 0 | 0 | |
19/12/2018 |
54.95
|
0 | 54.95 | 54.95 | 54.95 | 0 | 0 | 0 | |
18/12/2018 |
54.95
|
0 | 54.95 | 54.95 | 54.95 | 0 | 0 | 0 | |
17/12/2018 |
54.95
|
0 | 54.95 | 54.95 | 54.95 | 0 | 0 | 0 | |
14/12/2018 |
54.95
|
0 | 54.95 | 54.95 | 54.95 | 0 | 0 | 0 | |
13/12/2018 |
54.95
|
0 | 54.95 | 54.95 | 54.95 | 0 | 0 | 0 | |
12/12/2018 |
54.95
|
0 | 54.95 | 54.95 | 54.95 | 0 | 0 | 0 | |
11/12/2018 |
54.95
|
0 | 54.95 | 54.95 | 54.95 | 0 | 0 | 0 | |
10/12/2018 |
54.95
|
0 | 54.95 | 54.95 | 54.95 | 0 | 0 | 0 | |
07/12/2018 |
54.95
|
0 | 54.95 | 54.95 | 54.95 | 0 | 0 | 0 | |
06/12/2018 |
54.95
|
0 | 54.95 | 54.95 | 54.95 | 0 | 0 | 0 | |
05/12/2018 |
54.95
|
0 | 54.95 | 54.95 | 54.95 | 0 | 0 | 0 | |
04/12/2018 |
54.95
|
0 | 54.95 | 54.95 | 54.95 | 0 | 0 | 0 | |
03/12/2018 |
54.95
|
0 | 54.95 | 54.95 | 54.95 | 0 | 0 | 0 | |
30/11/2018 |
54.95
|
0 | 54.95 | 54.95 | 54.95 | 0 | 0 | 0 | |
29/11/2018 |
54.95
|
100 | 54.95 | 54.95 | 54.95 | 0 | 0 | 0 | |
28/11/2018 |
47.78
|
0 | 47.78 | 47.78 | 47.78 | 0 | 0 | 0 | |
27/11/2018 |
47.78
|
0 | 47.78 | 47.78 | 47.78 | 0 | 0 | 0 | |
26/11/2018 |
47.78
|
0 | 47.78 | 47.78 | 47.78 | 0 | 0 | 0 | |
23/11/2018 |
47.78
|
400 | 47.78 | 47.78 | 47.78 | 0 | 0 | 0 | |
22/11/2018 |
47.78
|
2,400 | 47.78 | 47.78 | 47.78 | 0 | 0 | 0 | |
21/11/2018 |
43.80
|
9,500 | 43.80 | 43.80 | 43.80 | 0 | 8,400 | -0.5 | |
20/11/2018 |
43.80
|
200 | 43.80 | 43.80 | 43.80 | 200 | 200 | 0 | |
19/11/2018 |
43.80
|
0 | 43.80 | 43.80 | 43.80 | 0 | 0 | 0 | |
16/11/2018 |
43.80
|
200 | 43.80 | 43.80 | 43.80 | 0 | 200 | -0.0 | |
15/11/2018 |
43.80
|
100 | 43.80 | 43.80 | 43.80 | 0 | 100 | -0.0 | |
14/11/2018 |
43.80
|
0 | 43.80 | 43.80 | 43.80 | 0 | 0 | 0 | |
13/11/2018 |
43.80
|
700 | 43.80 | 43.80 | 43.80 | 0 | 700 | -0.0 | |
12/11/2018 |
43.80
|
0 | 43.80 | 43.80 | 43.80 | 0 | 0 | 0 | |
09/11/2018 |
43.80
|
700 | 43.80 | 43.80 | 43.80 | 0 | 0 | 0 | |
08/11/2018 |
43.80
|
0 | 43.80 | 43.80 | 43.80 | 0 | 0 | 0 | |
07/11/2018 |
43.80
|
0 | 43.80 | 43.80 | 43.80 | 0 | 0 | 0 | |
06/11/2018 |
43.80
|
0 | 43.80 | 43.80 | 43.80 | 0 | 0 | 0 | |
05/11/2018 |
43.80
|
0 | 43.80 | 43.80 | 43.80 | 0 | 0 | 0 | |
02/11/2018 |
43.80
|
0 | 43.80 | 43.80 | 43.80 | 0 | 0 | 0 | |
01/11/2018 |
43.80
|
0 | 43.80 | 43.80 | 43.80 | 0 | 0 | 0 | |
31/10/2018 |
43.80
|
0 | 43.80 | 43.80 | 43.80 | 0 | 0 | 0 | |
30/10/2018 |
43.80
|
0 | 43.80 | 43.80 | 43.80 | 0 | 0 | 0 | |
29/10/2018 |
43.80
|
0 | 43.80 | 43.80 | 43.80 | 0 | 0 | 0 | |
26/10/2018 |
43.80
|
0 | 43.80 | 43.80 | 43.80 | 0 | 0 | 0 | |
25/10/2018 |
43.80
|
0 | 43.80 | 43.80 | 43.80 | 0 | 0 | 0 | |
24/10/2018 |
43.80
|
0 | 43.80 | 43.80 | 43.80 | 0 | 0 | 0 | |
23/10/2018 |
43.80
|
0 | 43.80 | 43.80 | 43.80 | 0 | 0 | 0 | |
22/10/2018 |
43.80
|
0 | 43.80 | 43.80 | 43.80 | 0 | 0 | 0 | |
19/10/2018 |
43.80
|
0 | 43.80 | 43.80 | 43.80 | 0 | 0 | 0 | |
18/10/2018 |
43.80
|
0 | 43.80 | 43.80 | 43.80 | 0 | 0 | 0 | |
17/10/2018 |
43.80
|
0 | 43.80 | 43.80 | 43.80 | 0 | 0 | 0 | |
16/10/2018 |
43.80
|
0 | 43.80 | 43.80 | 43.80 | 0 | 0 | 0 | |
15/10/2018 |
43.80
|
0 | 43.80 | 43.80 | 43.80 | 0 | 0 | 0 | |
12/10/2018 |
43.80
|
0 | 43.80 | 43.80 | 43.80 | 0 | 0 | 0 | |
11/10/2018 |
43.80
|
200 | 43.80 | 43.80 | 43.80 | 0 | 0 | 0 | |
10/10/2018 |
46.98
|
200 | 46.98 | 46.98 | 46.98 | 0 | 0 | 0 | |
09/10/2018 |
46.19
|
10 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 | |
08/10/2018 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 | |
05/10/2018 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 | |
04/10/2018 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 | |
03/10/2018 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 | |
02/10/2018 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 | |
01/10/2018 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 | |
28/09/2018 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 | |
27/09/2018 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 | |
26/09/2018 |
46.19
|
300 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 | |
25/09/2018 |
47.78
|
0 | 47.78 | 47.78 | 47.78 | 0 | 0 | 0 | |
24/09/2018 |
47.78
|
0 | 47.78 | 47.78 | 47.78 | 0 | 0 | 0 | |
21/09/2018 |
47.78
|
0 | 47.78 | 47.78 | 47.78 | 0 | 0 | 0 | |
20/09/2018 |
47.78
|
0 | 47.78 | 47.78 | 47.78 | 0 | 0 | 0 | |
19/09/2018 |
47.78
|
500 | 47.78 | 47.78 | 47.78 | 0 | 500 | -0.0 |