Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
-1.40 | -6.25% | 3,400 | 0 | 0 |
19
22.40
21
|
2 tháng
(2025-05-26) |
1.60 | 8.25% | 11,300 | 0 | 0 |
12.60
25.70
21
|
3 tháng
(2025-04-28) |
8 | 61.54% | 35,400 | 0 | 0 |
12.60
25.70
21
|
6 tháng
(2025-02-03) |
9 | 75% | 62,200 | -200 | -0.0 |
10
25.70
21
|
12 tháng
(2024-07-30) |
4.40 | 26.53% | 116,286 | -200 | -0.0 |
10
25.70
21
|
24 tháng
(2023-08-07) |
-3.37 | -13.84% | 133,999 | -300 | -0.0 |
10
30.63
21
|
36 tháng
(2022-08-10) |
12.54 | 148.31% | 183,998 | 0 | 0.0 |
8.46
30.74
21
|
60 tháng
(2020-08-20) |
19.07 | 989.57% | 184,498 | 0 | 0.0 |
1.93
30.74
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/10/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
14/10/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
11/10/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
10/10/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
09/10/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
08/10/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
07/10/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
04/10/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
03/10/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
02/10/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
01/10/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
30/09/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
27/09/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
26/09/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
25/09/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
24/09/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
23/09/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
20/09/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
19/09/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
18/09/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
17/09/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
16/09/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
13/09/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
12/09/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
11/09/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
10/09/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
09/09/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
06/09/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
05/09/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
04/09/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
03/09/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
30/08/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
29/08/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
28/08/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
27/08/2019: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
27/08/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
26/08/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
23/08/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
22/08/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
21/08/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
20/08/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
19/08/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
16/08/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
15/08/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
14/08/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
13/08/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
12/08/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
09/08/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
08/08/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
07/08/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
06/08/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
05/08/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
02/08/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
01/08/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
31/07/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
30/07/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
29/07/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
26/07/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
25/07/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
24/07/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
23/07/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
22/07/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
19/07/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
18/07/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
17/07/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
16/07/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
15/07/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
12/07/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
11/07/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
10/07/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
09/07/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
08/07/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
05/07/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
04/07/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
03/07/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
02/07/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
01/07/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
28/06/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
27/06/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
26/06/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
25/06/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
24/06/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
21/06/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
20/06/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
19/06/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
18/06/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
17/06/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
14/06/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
13/06/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
12/06/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
11/06/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
10/06/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
07/06/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
06/06/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
05/06/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
04/06/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
03/06/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
31/05/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
30/05/2019 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
29/05/2019: Cổ tức tiền mặt tỉ lệ: 1% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40) | |||||||||
29/05/2019 |
1.05
|
0 | 1.19 | 1.05 | 1.05 | 0 | 0 | 0 | |
28/05/2019 |
1.19
|
0 | 1.19 | 1.19 | 1.19 | 0 | 0 | 0 |