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 | 0% | 158,500 | -800 | -0.0 |
12.50
13.70
12.50
|
2 tháng
(2024-07-22) |
0.50 | 4.17% | 161,600 | -900 | -0.0 |
12
13.70
12.50
|
3 tháng
(2024-06-24) |
0.70 | 5.93% | 343,400 | -900 | -0.0 |
11.80
13.70
12.50
|
6 tháng
(2024-03-25) |
-1.70 | -11.97% | 512,209 | 100 | 0.0 |
11.80
14.20
12.50
|
12 tháng
(2023-09-26) |
-0.50 | -3.85% | 555,547 | -5,500 | -0.1 |
10.80
17.50
12.50
|
24 tháng
(2022-10-03) |
-12.20 | -49.39% | 1,134,262 | 11,696 | 0.3 |
10.80
25.20
12.50
|
36 tháng
(2021-10-06) |
-8.60 | -40.76% | 1,532,287 | -6,223 | -0.1 |
10.80
26.90
12.50
|
60 tháng
(2019-10-17) |
-10.03 | -44.52% | 1,988,243 | -17,669 | -0.3 |
10.80
30.10
12.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
14/02/2019 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
13/02/2019 |
25.13
|
100 | 27.92 | 27.92 | 25.13 | 0 | 0 | 0 | |
12/02/2019 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
11/02/2019 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
01/02/2019 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
31/01/2019 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
30/01/2019 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
29/01/2019 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
28/01/2019 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
25/01/2019 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
24/01/2019 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
23/01/2019 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
22/01/2019 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
21/01/2019 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
18/01/2019 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
17/01/2019 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
16/01/2019 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
15/01/2019 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
14/01/2019 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
11/01/2019 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
10/01/2019 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
09/01/2019 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
08/01/2019 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
07/01/2019 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
04/01/2019 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
03/01/2019 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
02/01/2019 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
28/12/2018 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
27/12/2018 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
26/12/2018 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
25/12/2018 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
24/12/2018 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
21/12/2018 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
20/12/2018 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
19/12/2018 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
18/12/2018 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
17/12/2018 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
14/12/2018 |
27.92
|
200 | 28.40 | 28.40 | 25.61 | 0 | 0 | 0 | |
13/12/2018 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
12/12/2018 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
11/12/2018 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
10/12/2018 |
28.40
|
10 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
07/12/2018 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
06/12/2018 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
05/12/2018 |
28.40
|
200 | 27.34 | 28.79 | 28.40 | 100 | 0 | 0.0 | |
04/12/2018 |
27.34
|
0 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
03/12/2018 |
27.34
|
0 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
30/11/2018 |
27.34
|
0 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
29/11/2018 |
27.34
|
0 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
28/11/2018 |
27.34
|
0 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
27/11/2018 |
27.34
|
0 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
26/11/2018 |
27.34
|
0 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
23/11/2018 |
27.34
|
0 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
22/11/2018 |
27.34
|
60 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
21/11/2018 |
27.34
|
0 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
20/11/2018 |
27.34
|
0 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
19/11/2018 |
27.34
|
80 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
16/11/2018 |
27.34
|
0 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
15/11/2018 |
27.34
|
0 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
14/11/2018 |
27.34
|
0 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
13/11/2018 |
27.34
|
0 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
12/11/2018 |
27.34
|
0 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
09/11/2018 |
27.34
|
0 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
08/11/2018 |
27.34
|
0 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
07/11/2018 |
27.34
|
0 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
06/11/2018 |
27.34
|
0 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
05/11/2018 |
27.34
|
0 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
02/11/2018 |
27.34
|
0 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
01/11/2018 |
27.34
|
0 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
31/10/2018 |
27.34
|
0 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
30/10/2018 |
27.34
|
0 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
29/10/2018 |
27.34
|
0 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
26/10/2018 |
27.34
|
0 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
25/10/2018 |
27.34
|
0 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
24/10/2018 |
27.34
|
28,000 | 27.73 | 27.73 | 27.34 | 0 | 0 | 0 | |
23/10/2018 |
27.73
|
0 | 27.73 | 27.73 | 27.73 | 0 | 0 | 0 | |
22/10/2018 |
27.73
|
0 | 27.73 | 27.73 | 27.73 | 0 | 0 | 0 | |
19/10/2018 |
27.73
|
0 | 27.73 | 27.73 | 27.73 | 0 | 0 | 0 | |
18/10/2018 |
27.73
|
0 | 27.73 | 27.73 | 27.73 | 0 | 0 | 0 | |
17/10/2018 |
27.73
|
400 | 28.02 | 28.02 | 25.23 | 0 | 0 | 0 | |
16/10/2018 |
28.02
|
0 | 28.02 | 28.02 | 28.02 | 0 | 0 | 0 | |
15/10/2018 |
28.02
|
0 | 28.02 | 28.02 | 28.02 | 0 | 0 | 0 | |
12/10/2018 |
28.02
|
0 | 28.02 | 28.02 | 28.02 | 0 | 0 | 0 | |
11/10/2018 |
28.02
|
0 | 28.02 | 28.02 | 28.02 | 0 | 0 | 0 | |
10/10/2018 |
28.02
|
0 | 28.02 | 28.02 | 28.02 | 0 | 0 | 0 | |
09/10/2018 |
28.02
|
0 | 28.02 | 28.02 | 28.02 | 0 | 0 | 0 | |
08/10/2018 |
28.02
|
0 | 28.02 | 28.02 | 28.02 | 0 | 0 | 0 | |
05/10/2018 |
28.02
|
0 | 28.02 | 28.02 | 28.02 | 0 | 0 | 0 | |
04/10/2018 |
28.02
|
2,400 | 25.51 | 28.02 | 25.03 | 0 | 1,400 | -0.0 | |
03/10/2018 |
25.51
|
0 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 | |
02/10/2018 |
25.51
|
0 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 | |
01/10/2018 |
25.51
|
800 | 25.90 | 25.90 | 25.51 | 0 | 800 | -0.0 | |
28/09/2018 |
25.90
|
600 | 27.44 | 27.44 | 25.90 | 0 | 500 | -0.0 | |
27/09/2018 |
27.44
|
0 | 27.44 | 27.44 | 27.44 | 0 | 0 | 0 | |
26/09/2018 |
27.44
|
0 | 27.44 | 27.44 | 27.44 | 0 | 0 | 0 | |
25/09/2018 |
27.44
|
0 | 27.44 | 27.44 | 27.44 | 0 | 0 | 0 | |
24/09/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
24/09/2018 |
27.44
|
0 | 27.44 | 27.44 | 27.44 | 0 | 0 | 0 | |
21/09/2018 |
27.44
|
0 | 27.44 | 27.44 | 27.44 | 0 | 0 | 0 | |
20/09/2018 |
27.44
|
0 | 27.44 | 27.44 | 27.44 | 0 | 0 | 0 |