Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
4.10 | 8.80% | 3,100 | 0 | 0 |
46.60
55
50.70
|
2 tháng
(2024-07-22) |
-4.60 | -8.32% | 4,400 | 0 | 0 |
40.60
62.20
50.70
|
3 tháng
(2024-06-21) |
0.17 | 0.33% | 5,100 | 0 | 0 |
40.60
62.20
50.70
|
6 tháng
(2024-03-29) |
-7.46 | -12.83% | 10,700 | 4 | 0.0 |
40.60
65.31
50.70
|
12 tháng
(2023-09-25) |
3.98 | 8.52% | 32,100 | -96 | -0.0 |
40.60
65.31
50.70
|
24 tháng
(2022-09-30) |
-2.55 | -4.78% | 77,800 | 2,504 | 0.2 |
38.07
65.31
50.70
|
36 tháng
(2021-10-05) |
10.19 | 25.16% | 148,400 | 3,904 | 0.2 |
38.07
66.11
50.70
|
60 tháng
(2019-10-16) |
33.79 | 199.84% | 422,700 | 3,904 | 0.2 |
14.38
66.11
50.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2018 |
23.63
|
0 | 23.63 | 23.63 | 23.63 | 0 | 0 | 0 | |
14/09/2018 |
23.63
|
1,000 | 22.22 | 23.63 | 23.63 | 0 | 0 | 0 | |
13/09/2018 |
22.22
|
0 | 22.22 | 22.22 | 22.22 | 0 | 0 | 0 | |
12/09/2018 |
22.22
|
0 | 22.22 | 22.22 | 22.22 | 0 | 0 | 0 | |
11/09/2018 |
22.22
|
300 | 24.30 | 24.30 | 22.22 | 0 | 0 | 0 | |
10/09/2018 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
07/09/2018 |
24.30
|
100 | 21.13 | 24.30 | 24.30 | 0 | 0 | 0 | |
06/09/2018 |
21.13
|
0 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 | |
05/09/2018 |
21.13
|
100 | 18.39 | 21.13 | 21.13 | 0 | 0 | 0 | |
04/09/2018 |
18.39
|
100 | 16.02 | 18.39 | 18.39 | 0 | 0 | 0 | |
31/08/2018 |
16.02
|
0 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
30/08/2018 |
16.02
|
0 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
29/08/2018 |
16.02
|
0 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
28/08/2018 |
16.02
|
100 | 18.72 | 18.72 | 16.02 | 0 | 0 | 0 | |
27/08/2018 |
18.72
|
200 | 21.98 | 21.98 | 18.72 | 0 | 0 | 0 | |
24/08/2018 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 | |
23/08/2018 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 | |
22/08/2018 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 | |
21/08/2018 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 | |
20/08/2018 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 | |
17/08/2018 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 | |
16/08/2018 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 | |
15/08/2018 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 | |
14/08/2018 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 | |
13/08/2018 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 | |
10/08/2018 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 | |
09/08/2018 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 | |
08/08/2018 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 | |
07/08/2018 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 | |
06/08/2018 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 | |
03/08/2018 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 | |
02/08/2018 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 | |
01/08/2018 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 | |
31/07/2018 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 | |
30/07/2018 |
21.98
|
100 | 19.14 | 21.98 | 21.98 | 0 | 0 | 0 | |
27/07/2018 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
26/07/2018 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
25/07/2018 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
24/07/2018 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
23/07/2018 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
20/07/2018 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
19/07/2018 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
18/07/2018 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
17/07/2018 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
16/07/2018 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
13/07/2018 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
12/07/2018 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
11/07/2018 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
10/07/2018 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
09/07/2018 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
06/07/2018 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
05/07/2018 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
04/07/2018 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
03/07/2018 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
02/07/2018 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
29/06/2018 |
19.14
|
600 | 22.50 | 22.50 | 19.14 | 0 | 0 | 0 | |
28/06/2018 |
22.50
|
100 | 26.47 | 26.47 | 22.50 | 0 | 0 | 0 | |
27/06/2018 |
26.47
|
0 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 | |
26/06/2018 |
26.47
|
0 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 | |
25/06/2018 |
26.47
|
0 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 | |
22/06/2018 |
26.47
|
0 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 | |
21/06/2018 |
26.47
|
0 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 | |
20/06/2018 |
26.47
|
300 | 23.21 | 26.47 | 26.47 | 0 | 0 | 0 | |
19/06/2018 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
18/06/2018 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
15/06/2018 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
14/06/2018 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
13/06/2018 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
12/06/2018 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
11/06/2018 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
08/06/2018 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
07/06/2018 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
06/06/2018 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
05/06/2018 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
04/06/2018 |
23.21
|
0 | 21.32 | 23.21 | 23.21 | 0 | 0 | 0 | |
01/06/2018 |
21.32
|
3,700 | 21.22 | 23.63 | 21.32 | 0 | 0 | 0 | |
31/05/2018 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 | |
30/05/2018 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 | |
29/05/2018 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 | |
28/05/2018 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 | |
25/05/2018 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 | |
24/05/2018 |
21.22
|
800 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 | |
23/05/2018 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 | |
22/05/2018 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 | |
21/05/2018 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 | |
18/05/2018 |
21.22
|
100 | 24.96 | 24.96 | 21.22 | 0 | 0 | 0 | |
17/05/2018 |
24.96
|
200 | 26.38 | 26.38 | 24.96 | 0 | 0 | 0 | |
16/05/2018 |
26.38
|
600 | 25.05 | 26.38 | 26.38 | 0 | 0 | 0 | |
15/05/2018 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
14/05/2018 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
11/05/2018 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
10/05/2018 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
09/05/2018 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
08/05/2018 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
07/05/2018 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
04/05/2018: Cổ tức tiền mặt tỉ lệ: 70% | |||||||||
04/05/2018 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
03/05/2018 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
02/05/2018 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
27/04/2018 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
26/04/2018 |
25.05
|
200 | 24.13 | 25.05 | 25.05 | 0 | 0 | 0 |