Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-6.80 | -27.31% | 200 | 0 | 0 |
18.10
24.90
18.10
|
2 tháng
(2024-09-23) |
0.10 | 0.56% | 3,805 | 0 | 0 |
18
25
18.10
|
3 tháng
(2024-08-26) |
0.10 | 0.56% | 3,805 | 0 | 0 |
18
25
18.10
|
6 tháng
(2024-05-27) |
1.10 | 6.47% | 6,807 | 0 | 0 |
17
25
18.10
|
12 tháng
(2023-11-28) |
-2.30 | -11.27% | 68,108 | 0 | 0 |
17
25
18.10
|
24 tháng
(2022-12-05) |
0.55 | 3.15% | 69,443 | -200 | -0.0 |
17
25
18.10
|
36 tháng
(2021-12-08) |
-3.42 | -15.89% | 72,264 | -200 | -0.0 |
17
25
18.10
|
60 tháng
(2019-12-19) |
-0.61 | -3.25% | 124,545 | -200 | -0.0 |
13.46
31.81
18.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/04/2019 |
11.66
|
1,000 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
19/04/2019 |
11.66
|
100 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
18/04/2019 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
17/04/2019 |
12.88
|
100 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
16/04/2019 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
12/04/2019 |
11.97
|
1,400 | 12.88 | 12.88 | 11.97 | 0 | 0 | 0 | |
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 |