Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
-3.70 | -14.86% | 100 | 0 | 0 |
21.20
24.90
21.20
|
2 tháng
(2024-09-16) |
3.20 | 17.78% | 3,700 | 0 | 0 |
18
25
21.20
|
3 tháng
(2024-08-16) |
3.20 | 17.78% | 3,700 | 0 | 0 |
18
25
21.20
|
6 tháng
(2024-05-20) |
4.20 | 24.71% | 6,700 | 0 | 0 |
17
25
21.20
|
12 tháng
(2023-11-20) |
0.80 | 3.92% | 68,001 | 0 | 0 |
17
25
21.20
|
24 tháng
(2022-11-25) |
3.65 | 20.82% | 69,336 | -200 | -0.0 |
17
25
21.20
|
36 tháng
(2021-11-30) |
2.43 | 12.93% | 72,257 | -200 | -0.0 |
17
25
21.20
|
60 tháng
(2019-12-11) |
-0.76 | -3.48% | 124,538 | -200 | -0.0 |
13.46
31.81
21.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/04/2019 |
13.41
|
0 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
10/04/2019 |
13.41
|
0 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
09/04/2019 |
13.41
|
0 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
08/04/2019 |
13.41
|
0 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
05/04/2019 |
13.41
|
0 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
04/04/2019 |
13.41
|
0 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
03/04/2019 |
13.41
|
0 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
02/04/2019 |
13.41
|
100 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
01/04/2019 |
12.12
|
2,200 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
29/03/2019 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
28/03/2019 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
27/03/2019 |
12.12
|
1,500 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
26/03/2019 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
25/03/2019 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
22/03/2019 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
21/03/2019 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
20/03/2019 |
12.50
|
4,000 | 12.88 | 12.88 | 12.50 | 0 | 0 | 0 | |
19/03/2019 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
18/03/2019 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
15/03/2019 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
14/03/2019 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
13/03/2019 |
13.25
|
6,500 | 14.39 | 14.39 | 13.25 | 0 | 0 | 0 | |
12/03/2019 |
15.53
|
0 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 | |
11/03/2019 |
15.53
|
0 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 | |
08/03/2019 |
15.53
|
0 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 | |
07/03/2019 |
15.53
|
0 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 | |
06/03/2019 |
15.53
|
0 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 | |
05/03/2019 |
15.53
|
100 | 15.53 | 15.53 | 15.53 | 100 | 0 | 0.0 | |
04/03/2019 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
01/03/2019 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
28/02/2019 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
27/02/2019 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
26/02/2019 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
25/02/2019 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
22/02/2019 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
21/02/2019 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
20/02/2019 |
15.75
|
1,000 | 15.68 | 15.75 | 15.68 | 0 | 0 | 0 | |
19/02/2019 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
18/02/2019 |
15.75
|
200 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
15/02/2019 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
14/02/2019 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
13/02/2019 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
12/02/2019 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
11/02/2019 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
01/02/2019 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
31/01/2019 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
30/01/2019 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
29/01/2019 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
28/01/2019 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
25/01/2019 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
24/01/2019 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
23/01/2019 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
22/01/2019 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
21/01/2019 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
18/01/2019 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
17/01/2019 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
16/01/2019 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
15/01/2019 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
14/01/2019 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
11/01/2019: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
11/01/2019 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
10/01/2019 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
09/01/2019 |
18.34
|
1 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
08/01/2019 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
07/01/2019 |
18.34
|
1 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
04/01/2019 |
18.34
|
2,001 | 15.61 | 18.34 | 15.61 | 0 | 0 | 0 | |
03/01/2019 |
18.34
|
0 | 18.34 | 18.34 | 18.34 | 0 | 0 | 0 | |
02/01/2019 |
18.34
|
0 | 18.34 | 18.34 | 18.34 | 0 | 0 | 0 | |
28/12/2018 |
18.34
|
100 | 18.34 | 18.34 | 18.34 | 0 | 0 | 0 | |
27/12/2018 |
15.33
|
320 | 17.50 | 17.50 | 15.33 | 0 | 0 | 0 | |
26/12/2018 |
15.33
|
100 | 15.33 | 15.33 | 15.33 | 0 | 0 | 0 | |
25/12/2018 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 | |
24/12/2018 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 | |
21/12/2018 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 | |
20/12/2018 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 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 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
14/12/2018 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
13/12/2018 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
12/12/2018 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
11/12/2018 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
10/12/2018 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
07/12/2018 |
15.75
|
100 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
06/12/2018 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
05/12/2018 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
04/12/2018 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
03/12/2018 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
30/11/2018 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
29/11/2018 |
16.03
|
200 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
28/11/2018 |
18.83
|
0 | 18.83 | 18.83 | 18.83 | 0 | 0 | 0 | |
27/11/2018 |
18.83
|
0 | 18.83 | 18.83 | 18.83 | 0 | 0 | 0 | |
26/11/2018 |
18.83
|
0 | 18.83 | 18.83 | 18.83 | 0 | 0 | 0 | |
23/11/2018 |
18.83
|
0 | 18.83 | 18.83 | 18.83 | 0 | 0 | 0 | |
22/11/2018 |
18.83
|
0 | 18.83 | 18.83 | 18.83 | 0 | 0 | 0 | |
21/11/2018 |
18.83
|
100 | 18.83 | 18.83 | 18.83 | 0 | 0 | 0 | |
20/11/2018 |
16.66
|
100 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
19/11/2018 |
19.53
|
100 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 | |
16/11/2018 |
17.22
|
100 | 17.22 | 17.22 | 17.22 | 0 | 0 | 0 | |
15/11/2018 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
14/11/2018 |
15.05
|
200 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 |