Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.30 | -1.23% | 151,300 | 0 | 0 |
23.50
24.40
24.10
|
2 tháng
(2024-09-09) |
-0.10 | -0.41% | 418,300 | 0 | 0 |
23.50
24.70
24.10
|
3 tháng
(2024-08-12) |
-0.90 | -3.60% | 673,500 | 0 | 0 |
23.50
25.10
24.10
|
6 tháng
(2024-05-13) |
1.02 | 4.43% | 3,940,200 | 0 | 0 |
23.08
28.77
24.10
|
12 tháng
(2023-11-14) |
1.61 | 7.17% | 5,330,760 | 0 | 0 |
21.60
28.77
24.10
|
24 tháng
(2022-11-21) |
0.84 | 3.62% | 12,818,363 | 0 | 0 |
20.33
29.31
24.10
|
36 tháng
(2021-11-24) |
-34.22 | -58.68% | 38,573,082 | 0 | 0 |
20.33
58.60
24.10
|
60 tháng
(2019-12-05) |
2.56 | 11.87% | 74,731,759 | -15,265,686 | -283.9 |
11.47
73.37
24.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/04/2019 |
16.64
|
0 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 | |
03/04/2019 |
16.64
|
100 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 | |
02/04/2019 |
16.64
|
18 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 | |
01/04/2019 |
16.64
|
400 | 19.14 | 19.14 | 16.64 | 0 | 0 | 0 | |
29/03/2019 |
19.14
|
7,600 | 16.64 | 19.14 | 16.64 | 0 | 0 | 0 | |
28/03/2019 |
16.64
|
100 | 15.90 | 16.64 | 16.64 | 0 | 0 | 0 | |
27/03/2019 |
15.90
|
0 | 15.81 | 15.90 | 15.90 | 0 | 0 | 0 | |
26/03/2019 |
15.81
|
1,400 | 15.81 | 16.18 | 15.72 | 0 | 0 | 0 | |
25/03/2019 |
15.81
|
500 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
22/03/2019 |
15.81
|
1,500 | 15.81 | 15.81 | 15.72 | 0 | 0 | 0 | |
21/03/2019 |
15.81
|
0 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
20/03/2019 |
15.81
|
18 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
19/03/2019 |
15.81
|
100 | 15.72 | 15.81 | 15.81 | 0 | 0 | 0 | |
18/03/2019 |
15.72
|
0 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 | |
15/03/2019 |
15.72
|
100 | 16.64 | 16.64 | 15.72 | 0 | 0 | 0 | |
14/03/2019 |
16.64
|
0 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 | |
13/03/2019 |
16.64
|
0 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 | |
12/03/2019 |
16.64
|
0 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 | |
11/03/2019 |
16.64
|
0 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 | |
08/03/2019 |
16.64
|
0 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 | |
07/03/2019 |
16.64
|
0 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 | |
06/03/2019 |
16.64
|
0 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 | |
05/03/2019 |
16.64
|
0 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 | |
04/03/2019 |
16.64
|
100 | 16.09 | 16.64 | 16.64 | 0 | 0 | 0 | |
01/03/2019 |
16.09
|
100 | 18.86 | 18.86 | 16.09 | 0 | 0 | 0 | |
28/02/2019 |
18.86
|
5,100 | 16.46 | 18.86 | 14.05 | 0 | 0 | 0 | |
27/02/2019 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 | |
26/02/2019 |
16.46
|
100 | 18.95 | 18.95 | 16.46 | 0 | 0 | 0 | |
25/02/2019 |
18.95
|
4,100 | 21.08 | 21.08 | 14.24 | 0 | 0 | 0 | |
22/02/2019 |
21.08
|
1,100 | 18.40 | 21.08 | 15.72 | 0 | 0 | 0 | |
21/02/2019 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
20/02/2019 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
19/02/2019 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
18/02/2019 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
15/02/2019 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
14/02/2019 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
13/02/2019 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
12/02/2019 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
11/02/2019 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
01/02/2019 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
31/01/2019 |
18.40
|
100 | 17.94 | 18.40 | 18.40 | 0 | 0 | 0 | |
30/01/2019 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
29/01/2019: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
29/01/2019 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
28/01/2019 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
25/01/2019 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
24/01/2019 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
23/01/2019 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
22/01/2019 |
17.94
|
100 | 18.03 | 18.03 | 17.94 | 0 | 0 | 0 | |
21/01/2019 |
18.03
|
200 | 16.22 | 18.03 | 16.22 | 0 | 0 | 0 | |
18/01/2019 |
16.22
|
200 | 14.15 | 16.22 | 16.22 | 0 | 0 | 0 | |
17/01/2019 |
14.15
|
100 | 19.02 | 19.02 | 14.15 | 0 | 0 | 0 | |
16/01/2019 |
19.02
|
200 | 16.59 | 19.02 | 14.15 | 0 | 0 | 0 | |
15/01/2019 |
16.59
|
100 | 19.47 | 19.47 | 16.59 | 0 | 0 | 0 | |
14/01/2019 |
19.47
|
0 | 19.47 | 19.47 | 19.47 | 0 | 0 | 0 | |
11/01/2019 |
19.47
|
100 | 22.81 | 22.81 | 19.47 | 0 | 0 | 0 | |
10/01/2019 |
22.81
|
1,500 | 19.20 | 22.81 | 22.81 | 0 | 0 | 0 | |
09/01/2019 |
19.20
|
200 | 21.63 | 21.63 | 19.20 | 0 | 0 | 0 | |
08/01/2019 |
21.63
|
100 | 25.06 | 25.06 | 21.63 | 0 | 0 | 0 | |
07/01/2019 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
04/01/2019 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
03/01/2019 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
02/01/2019 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
28/12/2018 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
27/12/2018 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
26/12/2018 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
25/12/2018 |
25.06
|
400 | 25.24 | 25.24 | 25.06 | 0 | 0 | 0 | |
24/12/2018 |
25.24
|
1,200 | 25.15 | 26.14 | 21.45 | 0 | 0 | 0 | |
21/12/2018 |
25.15
|
7,400 | 25.15 | 25.24 | 25.06 | 0 | 0 | 0 | |
20/12/2018 |
25.15
|
100 | 26.23 | 26.23 | 25.15 | 0 | 0 | 0 | |
19/12/2018 |
26.23
|
10,900 | 22.90 | 26.32 | 19.47 | 0 | 3,000 | -0.1 | |
18/12/2018 |
22.90
|
5,100 | 19.92 | 22.90 | 22.90 | 0 | 5,000 | -0.1 | |
17/12/2018 |
19.92
|
5,000 | 17.40 | 19.92 | 19.92 | 0 | 5,000 | -0.1 | |
14/12/2018 |
17.40
|
5,000 | 15.14 | 17.40 | 17.40 | 0 | 5,000 | -0.1 | |
13/12/2018 |
15.14
|
5,000 | 10.82 | 15.14 | 15.14 | 0 | 5,000 | -0.1 | |
12/12/2018 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 |