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) |
1.71 | 6.07% | 116,900 | 0 | 0 |
27.70
30
29.90
|
2 tháng
(2024-07-22) |
1.61 | 5.70% | 220,400 | 100 | 0.0 |
27.50
30
29.90
|
3 tháng
(2024-06-24) |
-0.05 | -0.17% | 401,500 | 100 | 0.0 |
27.50
30.24
29.90
|
6 tháng
(2024-03-25) |
4.45 | 17.49% | 989,900 | 100 | 0.0 |
23.30
30.24
29.90
|
12 tháng
(2023-09-26) |
-2.12 | -6.62% | 1,049,100 | -3,753 | -0.1 |
23.30
32.99
29.90
|
24 tháng
(2022-10-03) |
4.21 | 16.38% | 1,099,412 | -4,953 | -0.1 |
22.62
34.03
29.90
|
36 tháng
(2021-10-06) |
4.68 | 18.53% | 1,151,101 | 1,440 | 0.0 |
21.67
40.17
29.90
|
60 tháng
(2019-10-17) |
10.75 | 56.13% | 1,959,543 | -65,251 | -2.3 |
8.58
45.22
29.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
19.24
|
0 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 | |
14/02/2019 |
19.24
|
0 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 | |
13/02/2019 |
19.24
|
0 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 | |
12/02/2019 |
19.24
|
0 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 | |
11/02/2019 |
19.24
|
0 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 | |
01/02/2019 |
19.24
|
0 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 | |
31/01/2019 |
19.24
|
0 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 | |
30/01/2019 |
19.24
|
100 | 17.89 | 19.24 | 19.24 | 0 | 0 | 0 | |
29/01/2019 |
17.89
|
0 | 17.89 | 17.89 | 17.89 | 0 | 0 | 0 | |
28/01/2019 |
17.89
|
0 | 17.89 | 17.89 | 17.89 | 0 | 0 | 0 | |
25/01/2019 |
17.89
|
0 | 17.89 | 17.89 | 17.89 | 0 | 0 | 0 | |
24/01/2019 |
17.89
|
0 | 17.89 | 17.89 | 17.89 | 0 | 0 | 0 | |
23/01/2019 |
17.89
|
0 | 17.89 | 17.89 | 17.89 | 0 | 0 | 0 | |
22/01/2019 |
17.89
|
200 | 17.89 | 17.89 | 17.89 | 0 | 0 | 0 | |
21/01/2019 |
17.89
|
0 | 17.89 | 17.89 | 17.89 | 0 | 0 | 0 | |
18/01/2019 |
17.89
|
0 | 17.89 | 17.89 | 17.89 | 0 | 0 | 0 | |
17/01/2019 |
17.89
|
100 | 16.35 | 17.89 | 17.89 | 0 | 0 | 0 | |
16/01/2019 |
16.35
|
200 | 18.16 | 18.16 | 16.35 | 0 | 0 | 0 | |
15/01/2019 |
18.16
|
0 | 18.16 | 18.16 | 18.16 | 0 | 0 | 0 | |
14/01/2019 |
18.16
|
0 | 18.16 | 18.16 | 18.16 | 0 | 0 | 0 | |
11/01/2019 |
18.16
|
0 | 18.16 | 18.16 | 18.16 | 0 | 0 | 0 | |
10/01/2019 |
18.16
|
0 | 18.16 | 18.16 | 18.16 | 0 | 0 | 0 | |
09/01/2019 |
18.16
|
0 | 18.16 | 18.16 | 18.16 | 0 | 0 | 0 | |
08/01/2019 |
18.16
|
200 | 20.14 | 20.14 | 18.16 | 0 | 0 | 0 | |
07/01/2019 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 | |
04/01/2019 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 | |
03/01/2019 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 | |
02/01/2019 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 | |
28/12/2018 |
20.14
|
1,700 | 19.15 | 20.14 | 17.25 | 0 | 0 | 0 | |
27/12/2018 |
19.15
|
66 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
26/12/2018 |
19.15
|
100 | 18.70 | 19.15 | 19.15 | 0 | 0 | 0 | |
25/12/2018 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
24/12/2018 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
21/12/2018 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
20/12/2018 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
19/12/2018 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
18/12/2018 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
17/12/2018 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
14/12/2018 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
13/12/2018 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
12/12/2018 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
11/12/2018 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
10/12/2018 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
07/12/2018 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
06/12/2018 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
05/12/2018 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
04/12/2018 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
03/12/2018 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
30/11/2018 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
29/11/2018 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
28/11/2018 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
27/11/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
27/11/2018 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
26/11/2018 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
23/11/2018 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
22/11/2018 |
18.70
|
200 | 17.23 | 18.70 | 18.70 | 0 | 0 | 0 | |
21/11/2018 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
20/11/2018 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
19/11/2018 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
16/11/2018 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
15/11/2018 |
17.23
|
2,400 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
14/11/2018 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
13/11/2018 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
12/11/2018 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
09/11/2018 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
08/11/2018 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
07/11/2018 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
06/11/2018 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
05/11/2018 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
02/11/2018 |
17.23
|
100 | 18.96 | 18.96 | 17.23 | 0 | 0 | 0 | |
01/11/2018 |
18.96
|
0 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 | |
31/10/2018 |
18.96
|
0 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 | |
30/10/2018 |
18.96
|
0 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 | |
29/10/2018 |
18.96
|
0 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 | |
26/10/2018 |
18.96
|
0 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 | |
25/10/2018 |
18.96
|
204 | 18.70 | 18.96 | 16.89 | 0 | 0 | 0 | |
24/10/2018 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
23/10/2018 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
22/10/2018 |
18.70
|
1,500 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
19/10/2018 |
18.70
|
100 | 17.23 | 18.70 | 18.70 | 0 | 0 | 0 | |
18/10/2018 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
17/10/2018 |
17.23
|
679,100 | 17.06 | 17.23 | 16.80 | 0 | 0 | 0 | |
16/10/2018 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
15/10/2018 |
17.06
|
100 | 16.29 | 17.06 | 17.06 | 0 | 0 | 0 | |
12/10/2018 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
11/10/2018 |
16.29
|
100 | 14.91 | 16.29 | 16.29 | 0 | 0 | 0 | |
10/10/2018 |
14.91
|
100 | 16.37 | 16.37 | 14.91 | 0 | 0 | 0 | |
09/10/2018 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
08/10/2018 |
16.37
|
2,300 | 17.84 | 17.84 | 16.20 | 0 | 0 | 0 | |
05/10/2018 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
04/10/2018 |
17.84
|
100 | 16.29 | 17.84 | 17.84 | 0 | 0 | 0 | |
03/10/2018 |
16.29
|
300 | 18.10 | 18.10 | 16.29 | 0 | 0 | 0 | |
02/10/2018 |
18.10
|
200 | 18.27 | 18.27 | 16.46 | 0 | 0 | 0 | |
01/10/2018 |
18.27
|
100 | 16.63 | 18.27 | 18.27 | 0 | 0 | 0 | |
28/09/2018 |
16.63
|
300 | 18.44 | 20.08 | 16.63 | 0 | 0 | 0 | |
27/09/2018 |
18.44
|
0 | 18.44 | 18.44 | 18.44 | 0 | 0 | 0 | |
26/09/2018 |
18.44
|
100 | 17.23 | 18.44 | 18.44 | 0 | 0 | 0 | |
25/09/2018 |
17.23
|
2,300 | 15.77 | 17.23 | 15.17 | 0 | 0 | 0 | |
24/09/2018 |
15.77
|
2,500 | 14.39 | 15.77 | 14.99 | 0 | 0 | 0 | |
21/09/2018 |
14.39
|
3,000 | 14.30 | 14.39 | 14.39 | 0 | 0 | 0 | |
20/09/2018 |
14.30
|
1,000 | 14.82 | 14.82 | 14.30 | 0 | 0 | 0 |