Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
0.40 | 1.69% | 100,762 | 0 | 0 |
23.01
24.20
24
|
2 tháng
(2024-09-23) |
0.40 | 1.69% | 337,687 | 0 | 0 |
23.01
24.20
24
|
3 tháng
(2024-08-23) |
-0.29 | -1.18% | 614,012 | 0 | 0 |
23.01
24.29
24
|
6 tháng
(2024-05-27) |
0.44 | 1.86% | 3,859,257 | 0 | 0 |
22.70
28.18
24
|
12 tháng
(2023-11-27) |
1.88 | 8.50% | 5,315,826 | 0 | 0 |
21.16
28.18
24
|
24 tháng
(2022-12-02) |
-4.71 | -16.40% | 12,624,506 | 0 | 0 |
19.91
28.71
24
|
36 tháng
(2021-12-07) |
-23.44 | -49.41% | 37,214,053 | 0 | 0 |
19.91
57.39
24
|
60 tháng
(2019-12-18) |
4.53 | 23.28% | 74,754,453 | -15,265,686 | -283.9 |
11.23
71.86
24
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2019 |
18.11
|
0 | 18.11 | 18.11 | 18.11 | 0 | 0 | 0 | |
17/04/2019 |
18.11
|
0 | 18.11 | 18.11 | 18.11 | 0 | 0 | 0 | |
16/04/2019 |
18.11
|
0 | 18.11 | 18.11 | 18.11 | 0 | 0 | 0 | |
12/04/2019 |
18.11
|
0 | 18.11 | 18.11 | 18.11 | 0 | 0 | 0 | |
11/04/2019 |
18.11
|
0 | 18.11 | 18.11 | 18.11 | 0 | 0 | 0 | |
10/04/2019 |
18.11
|
0 | 18.11 | 18.11 | 18.11 | 0 | 0 | 0 | |
09/04/2019 |
18.11
|
500 | 18.74 | 18.74 | 18.11 | 0 | 0 | 0 | |
08/04/2019 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 | |
05/04/2019 |
18.74
|
100 | 16.30 | 18.74 | 18.74 | 0 | 0 | 0 | |
04/04/2019 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
03/04/2019 |
16.30
|
100 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
02/04/2019 |
16.30
|
18 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
01/04/2019 |
16.30
|
400 | 18.74 | 18.74 | 16.30 | 0 | 0 | 0 | |
29/03/2019 |
18.74
|
7,600 | 16.30 | 18.74 | 16.30 | 0 | 0 | 0 | |
28/03/2019 |
16.30
|
100 | 15.57 | 16.30 | 16.30 | 0 | 0 | 0 | |
27/03/2019 |
15.57
|
0 | 15.48 | 15.57 | 15.57 | 0 | 0 | 0 | |
26/03/2019 |
15.48
|
1,400 | 15.48 | 15.85 | 15.39 | 0 | 0 | 0 | |
25/03/2019 |
15.48
|
500 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
22/03/2019 |
15.48
|
1,500 | 15.48 | 15.48 | 15.39 | 0 | 0 | 0 | |
21/03/2019 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
20/03/2019 |
15.48
|
18 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
19/03/2019 |
15.48
|
100 | 15.39 | 15.48 | 15.48 | 0 | 0 | 0 | |
18/03/2019 |
15.39
|
0 | 15.39 | 15.39 | 15.39 | 0 | 0 | 0 | |
15/03/2019 |
15.39
|
100 | 16.30 | 16.30 | 15.39 | 0 | 0 | 0 | |
14/03/2019 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
13/03/2019 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
12/03/2019 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
11/03/2019 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
08/03/2019 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
07/03/2019 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
06/03/2019 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
05/03/2019 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
04/03/2019 |
16.30
|
100 | 15.76 | 16.30 | 16.30 | 0 | 0 | 0 | |
01/03/2019 |
15.76
|
100 | 18.47 | 18.47 | 15.76 | 0 | 0 | 0 | |
28/02/2019 |
18.47
|
5,100 | 16.12 | 18.47 | 13.76 | 0 | 0 | 0 | |
27/02/2019 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
26/02/2019 |
16.12
|
100 | 18.56 | 18.56 | 16.12 | 0 | 0 | 0 | |
25/02/2019 |
18.56
|
4,100 | 20.65 | 20.65 | 13.94 | 0 | 0 | 0 | |
22/02/2019 |
20.65
|
1,100 | 18.02 | 20.65 | 15.39 | 0 | 0 | 0 | |
21/02/2019 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 | |
20/02/2019 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 | |
19/02/2019 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 | |
18/02/2019 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 | |
15/02/2019 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 | |
14/02/2019 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 | |
13/02/2019 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 | |
12/02/2019 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 | |
11/02/2019 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 | |
01/02/2019 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 | |
31/01/2019 |
18.02
|
100 | 17.57 | 18.02 | 18.02 | 0 | 0 | 0 | |
30/01/2019 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
29/01/2019: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
29/01/2019 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
28/01/2019 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
25/01/2019 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
24/01/2019 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
23/01/2019 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
22/01/2019 |
17.57
|
100 | 17.66 | 17.66 | 17.57 | 0 | 0 | 0 | |
21/01/2019 |
17.66
|
200 | 15.89 | 17.66 | 15.89 | 0 | 0 | 0 | |
18/01/2019 |
15.89
|
200 | 13.86 | 15.89 | 15.89 | 0 | 0 | 0 | |
17/01/2019 |
13.86
|
100 | 18.63 | 18.63 | 13.86 | 0 | 0 | 0 | |
16/01/2019 |
18.63
|
200 | 16.24 | 18.63 | 13.86 | 0 | 0 | 0 | |
15/01/2019 |
16.24
|
100 | 19.07 | 19.07 | 16.24 | 0 | 0 | 0 | |
14/01/2019 |
19.07
|
0 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 | |
11/01/2019 |
19.07
|
100 | 22.33 | 22.33 | 19.07 | 0 | 0 | 0 | |
10/01/2019 |
22.33
|
1,500 | 18.80 | 22.33 | 22.33 | 0 | 0 | 0 | |
09/01/2019 |
18.80
|
200 | 21.19 | 21.19 | 18.80 | 0 | 0 | 0 | |
08/01/2019 |
21.19
|
100 | 24.54 | 24.54 | 21.19 | 0 | 0 | 0 | |
07/01/2019 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 | |
04/01/2019 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 | |
03/01/2019 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 | |
02/01/2019 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 | |
28/12/2018 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 | |
27/12/2018 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 | |
26/12/2018 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 | |
25/12/2018 |
24.54
|
400 | 24.72 | 24.72 | 24.54 | 0 | 0 | 0 | |
24/12/2018 |
24.72
|
1,200 | 24.63 | 25.60 | 21.01 | 0 | 0 | 0 | |
21/12/2018 |
24.63
|
7,400 | 24.63 | 24.72 | 24.54 | 0 | 0 | 0 | |
20/12/2018 |
24.63
|
100 | 25.69 | 25.69 | 24.63 | 0 | 0 | 0 | |
19/12/2018 |
25.69
|
10,900 | 22.42 | 25.78 | 19.07 | 0 | 3,000 | -0.1 | |
18/12/2018 |
22.42
|
5,100 | 19.51 | 22.42 | 22.42 | 0 | 5,000 | -0.1 | |
17/12/2018 |
19.51
|
5,000 | 17.04 | 19.51 | 19.51 | 0 | 5,000 | -0.1 | |
14/12/2018 |
17.04
|
5,000 | 14.83 | 17.04 | 17.04 | 0 | 5,000 | -0.1 | |
13/12/2018 |
14.83
|
5,000 | 10.59 | 14.83 | 14.83 | 0 | 5,000 | -0.1 | |
12/12/2018 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 |