Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.50 | -1.22% | 26,000 | 0 | 0 |
40
41
40.50
|
2 tháng
(2024-07-22) |
0 | 0% | 109,900 | 0 | 0 |
39.90
41
40.50
|
3 tháng
(2024-06-24) |
-0.50 | -1.22% | 181,600 | 0 | 0 |
39.90
42
40.50
|
6 tháng
(2024-03-25) |
3.31 | 8.91% | 463,951 | 0 | 0 |
37.19
42
40.50
|
12 tháng
(2023-09-26) |
5.13 | 14.50% | 692,210 | 0 | 0 |
33.90
42
40.50
|
24 tháng
(2022-10-03) |
5.91 | 17.09% | 828,201 | 1,500 | 0.1 |
29.95
42
40.50
|
36 tháng
(2021-10-06) |
7.95 | 24.42% | 901,166 | 5,200 | 0.2 |
24.80
42
40.50
|
60 tháng
(2019-10-17) |
17.96 | 79.68% | 1,129,734 | 7,900 | 0.3 |
20.96
42
40.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
23.32
|
0 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 | |
14/02/2019 |
23.32
|
0 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 | |
13/02/2019 |
23.32
|
0 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 | |
12/02/2019 |
23.32
|
0 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 | |
11/02/2019 |
23.32
|
0 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 | |
01/02/2019 |
23.32
|
0 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 | |
31/01/2019 |
23.32
|
0 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 | |
30/01/2019 |
23.32
|
0 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 | |
29/01/2019 |
23.32
|
0 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 | |
28/01/2019 |
23.32
|
0 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 | |
25/01/2019 |
23.32
|
6,900 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 | |
24/01/2019 |
24.05
|
20,500 | 23.44 | 24.05 | 23.32 | 0 | 0 | 0 | |
23/01/2019 |
23.44
|
0 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 | |
22/01/2019 |
23.44
|
0 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 | |
21/01/2019 |
23.44
|
100 | 23.44 | 23.44 | 22.84 | 0 | 0 | 0 | |
18/01/2019 |
22.24
|
0 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
17/01/2019 |
22.24
|
0 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
16/01/2019 |
22.24
|
0 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
15/01/2019 |
22.24
|
0 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
14/01/2019 |
22.24
|
0 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
11/01/2019 |
22.24
|
1,200 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
10/01/2019 |
21.64
|
27 | 21.64 | 21.64 | 21.64 | 0 | 0 | 0 | |
09/01/2019 |
21.64
|
1,000 | 21.64 | 21.64 | 21.64 | 0 | 0 | 0 | |
08/01/2019 |
22.24
|
0 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
07/01/2019 |
22.24
|
50 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
04/01/2019 |
22.24
|
0 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
03/01/2019 |
22.24
|
0 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
02/01/2019 |
22.24
|
0 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
28/12/2018 |
22.24
|
100 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
27/12/2018 |
22.84
|
0 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 | |
26/12/2018 |
22.84
|
0 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 | |
25/12/2018 |
22.84
|
0 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 | |
24/12/2018 |
22.84
|
100 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 | |
21/12/2018 |
22.24
|
0 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
20/12/2018 |
22.24
|
0 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
19/12/2018 |
22.24
|
0 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
18/12/2018 |
22.24
|
0 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
17/12/2018 |
22.24
|
0 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
14/12/2018 |
22.24
|
400 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
13/12/2018 |
22.18
|
0 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 | |
12/12/2018 |
22.18
|
0 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 | |
11/12/2018 |
22.18
|
400 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 | |
10/12/2018 |
22.18
|
3,000 | 22.54 | 22.54 | 22.18 | 0 | 0 | 0 | |
07/12/2018 |
22.18
|
2,600 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 | |
06/12/2018 |
22.24
|
0 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
05/12/2018 |
22.24
|
0 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
04/12/2018 |
22.24
|
100 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
03/12/2018 |
21.94
|
800 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
30/11/2018 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
29/11/2018 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
28/11/2018 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
27/11/2018 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
26/11/2018 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
23/11/2018 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
22/11/2018 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
21/11/2018 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
20/11/2018 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
19/11/2018 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
16/11/2018 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
15/11/2018 |
21.94
|
500 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
14/11/2018: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
14/11/2018 |
21.64
|
0 | 21.64 | 21.64 | 21.64 | 0 | 0 | 0 | |
13/11/2018 |
21.64
|
200 | 21.64 | 21.64 | 21.64 | 0 | 0 | 0 | |
12/11/2018 |
23.72
|
0 | 23.72 | 23.72 | 23.72 | 0 | 0 | 0 | |
09/11/2018 |
23.72
|
0 | 23.72 | 23.72 | 23.72 | 0 | 0 | 0 | |
08/11/2018 |
23.72
|
0 | 23.72 | 23.72 | 23.72 | 0 | 0 | 0 | |
07/11/2018 |
23.72
|
0 | 23.72 | 23.72 | 23.72 | 0 | 0 | 0 | |
06/11/2018 |
23.72
|
0 | 23.72 | 23.72 | 23.72 | 0 | 0 | 0 | |
05/11/2018 |
23.72
|
100 | 23.72 | 23.72 | 23.72 | 0 | 0 | 0 | |
02/11/2018 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
01/11/2018 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
31/10/2018 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
30/10/2018 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
29/10/2018 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
26/10/2018 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
25/10/2018 |
21.70
|
3,100 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
24/10/2018 |
21.41
|
0 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
23/10/2018 |
21.41
|
0 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
22/10/2018 |
21.41
|
0 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
19/10/2018 |
21.41
|
0 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
18/10/2018 |
21.41
|
0 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
17/10/2018 |
21.41
|
0 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
16/10/2018 |
21.41
|
0 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
15/10/2018 |
21.41
|
0 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
12/10/2018 |
21.41
|
0 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
11/10/2018 |
21.41
|
300 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
10/10/2018 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
09/10/2018 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
08/10/2018 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
05/10/2018 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
04/10/2018 |
21.70
|
100 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
03/10/2018 |
21.41
|
0 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
02/10/2018 |
21.41
|
0 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
01/10/2018 |
21.41
|
0 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
28/09/2018 |
21.41
|
1,100 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
27/09/2018 |
21.41
|
1,000 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
26/09/2018 |
21.41
|
0 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
25/09/2018 |
21.41
|
100 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
24/09/2018 |
21.41
|
1,500 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
21/09/2018 |
21.41
|
500 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
20/09/2018 |
21.41
|
540 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 |