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) |
9.40 | 33.57% | 69,200 | 0 | 0 |
28
41.40
37.40
|
2 tháng
(2024-07-22) |
-3.50 | -8.56% | 563,100 | 0 | 0 |
20.40
41.40
37.40
|
3 tháng
(2024-06-24) |
4.10 | 12.31% | 567,800 | 0 | 0 |
20.40
41.40
37.40
|
6 tháng
(2024-04-01) |
3.55 | 10.48% | 596,100 | 0 | 0 |
20.40
62.60
37.40
|
12 tháng
(2023-09-26) |
1.79 | 5.03% | 633,900 | 0 | 0 |
20.40
78.05
37.40
|
24 tháng
(2022-10-03) |
5.45 | 17.05% | 742,617 | 0 | 0 |
19.71
78.05
37.40
|
36 tháng
(2021-10-06) |
11.69 | 45.48% | 752,808 | 0 | 0 |
17.37
78.05
37.40
|
60 tháng
(2019-10-17) |
-2.41 | -6.06% | 879,631 | 0 | 0.0 |
17.37
78.05
37.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/08/2018 |
21.87
|
0 | 23.88 | 21.87 | 21.87 | 0 | 0 | 0 | |
22/08/2018 |
23.88
|
4,803 | 21.07 | 23.88 | 21.07 | 0 | 0 | 0 | |
21/08/2018 |
21.07
|
100 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
20/08/2018 |
21.07
|
5,100 | 18.73 | 21.07 | 21.07 | 0 | 0 | 0 | |
17/08/2018 |
18.73
|
0 | 18.73 | 18.73 | 18.73 | 0 | 0 | 0 | |
16/08/2018 |
18.73
|
0 | 18.73 | 18.73 | 18.73 | 0 | 0 | 0 | |
15/08/2018 |
18.73
|
0 | 18.73 | 18.73 | 18.73 | 0 | 0 | 0 | |
14/08/2018 |
18.73
|
0 | 18.73 | 18.73 | 18.73 | 0 | 0 | 0 | |
13/08/2018 |
18.73
|
0 | 18.73 | 18.73 | 18.73 | 0 | 0 | 0 | |
10/08/2018 |
18.73
|
0 | 18.73 | 18.73 | 18.73 | 0 | 0 | 0 | |
09/08/2018 |
18.73
|
0 | 18.73 | 18.73 | 18.73 | 0 | 0 | 0 | |
08/08/2018 |
18.73
|
0 | 18.73 | 18.73 | 18.73 | 0 | 0 | 0 | |
07/08/2018 |
18.73
|
0 | 18.73 | 18.73 | 18.73 | 0 | 0 | 0 | |
06/08/2018 |
18.73
|
0 | 18.73 | 18.73 | 18.73 | 0 | 0 | 0 | |
03/08/2018 |
18.73
|
0 | 18.73 | 18.73 | 18.73 | 0 | 0 | 0 | |
02/08/2018 |
18.73
|
0 | 18.73 | 18.73 | 18.73 | 0 | 0 | 0 | |
01/08/2018 |
18.73
|
0 | 18.73 | 18.73 | 18.73 | 0 | 0 | 0 | |
31/07/2018 |
18.73
|
0 | 18.73 | 18.73 | 18.73 | 0 | 0 | 0 | |
30/07/2018 |
18.73
|
102 | 18.22 | 18.73 | 18.73 | 0 | 0 | 0 | |
27/07/2018: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
27/07/2018 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
26/07/2018 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
25/07/2018 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
24/07/2018 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
23/07/2018 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
20/07/2018 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
19/07/2018 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
18/07/2018 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
17/07/2018 |
18.22
|
2 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
16/07/2018 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
13/07/2018 |
18.22
|
810 | 19.58 | 19.58 | 18.22 | 0 | 0 | 0 | |
12/07/2018 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
11/07/2018 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
10/07/2018 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
09/07/2018 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
06/07/2018 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
05/07/2018 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
04/07/2018 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
03/07/2018 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
02/07/2018 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
29/06/2018 |
19.58
|
10 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
28/06/2018 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
27/06/2018 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
26/06/2018 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
25/06/2018 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
22/06/2018 |
19.58
|
2,080 | 18.22 | 19.58 | 19.58 | 0 | 0 | 0 | |
21/06/2018 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
20/06/2018 |
18.22
|
10 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
19/06/2018 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
18/06/2018 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
15/06/2018 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
14/06/2018 |
18.22
|
100 | 16.40 | 18.22 | 18.22 | 0 | 0 | 0 | |
13/06/2018 |
16.40
|
100 | 14.39 | 16.40 | 16.40 | 0 | 0 | 0 | |
12/06/2018 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
11/06/2018 |
14.39
|
100 | 12.52 | 14.39 | 14.39 | 0 | 0 | 0 | |
08/06/2018 |
12.52
|
100 | 14.71 | 14.71 | 12.52 | 0 | 0 | 0 | |
07/06/2018 |
14.71
|
100 | 17.31 | 17.31 | 14.71 | 0 | 0 | 0 | |
06/06/2018 |
17.31
|
200 | 16.81 | 17.31 | 17.31 | 0 | 0 | 0 | |
05/06/2018 |
16.81
|
100 | 19.77 | 19.77 | 16.81 | 0 | 0 | 0 | |
04/06/2018 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 | |
01/06/2018 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 | |
31/05/2018 |
19.77
|
0 | 20.04 | 19.77 | 19.77 | 0 | 0 | 0 | |
30/05/2018 |
20.04
|
700 | 17.90 | 20.04 | 18.22 | 0 | 0 | 0 | |
29/05/2018 |
17.90
|
100 | 21.18 | 21.18 | 17.90 | 0 | 0 | 0 | |
28/05/2018 |
21.18
|
2,400 | 18.58 | 21.18 | 20.72 | 0 | 0 | 0 | |
25/05/2018 |
18.58
|
2,000 | 21.86 | 21.86 | 18.58 | 0 | 0 | 0 | |
24/05/2018 |
21.86
|
0 | 21.86 | 21.86 | 21.86 | 0 | 0 | 0 | |
23/05/2018 |
21.86
|
2 | 21.86 | 21.86 | 21.86 | 0 | 0 | 0 | |
22/05/2018 |
21.86
|
0 | 21.86 | 21.86 | 21.86 | 0 | 0 | 0 | |
21/05/2018 |
21.86
|
0 | 21.86 | 21.86 | 21.86 | 0 | 0 | 0 | |
18/05/2018 |
21.86
|
0 | 21.86 | 21.86 | 21.86 | 0 | 0 | 0 | |
17/05/2018 |
21.86
|
0 | 21.86 | 21.86 | 21.86 | 0 | 0 | 0 | |
16/05/2018 |
21.86
|
0 | 21.86 | 21.86 | 21.86 | 0 | 0 | 0 | |
15/05/2018 |
21.86
|
2,000 | 22.13 | 22.13 | 21.86 | 0 | 0 | 0 | |
14/05/2018 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
11/05/2018 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
10/05/2018 |
22.13
|
0 | 22.32 | 22.13 | 22.13 | 0 | 0 | 0 | |
09/05/2018 |
22.32
|
1,000 | 25.96 | 25.96 | 22.09 | 0 | 0 | 0 | |
08/05/2018 |
25.96
|
0 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
07/05/2018 |
25.96
|
0 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
04/05/2018 |
25.96
|
2 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
03/05/2018 |
25.96
|
2 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
02/05/2018 |
25.96
|
100 | 30.51 | 30.51 | 25.96 | 0 | 0 | 0 | |
27/04/2018 |
30.51
|
0 | 30.51 | 30.51 | 30.51 | 0 | 0 | 0 | |
26/04/2018 |
30.51
|
1 | 30.51 | 30.51 | 30.51 | 0 | 0 | 0 | |
24/04/2018 |
30.51
|
0 | 30.51 | 30.51 | 30.51 | 0 | 0 | 0 | |
23/04/2018 |
30.51
|
0 | 30.51 | 30.51 | 30.51 | 0 | 0 | 0 | |
20/04/2018 |
30.51
|
0 | 30.51 | 30.51 | 30.51 | 0 | 0 | 0 | |
19/04/2018 |
30.51
|
0 | 30.51 | 30.51 | 30.51 | 0 | 0 | 0 | |
18/04/2018 |
30.51
|
0 | 30.51 | 30.51 | 30.51 | 0 | 0 | 0 | |
17/04/2018 |
30.51
|
1 | 30.51 | 30.51 | 30.51 | 0 | 0 | 0 | |
16/04/2018 |
30.51
|
3 | 30.51 | 30.51 | 30.51 | 0 | 0 | 0 | |
13/04/2018 |
30.51
|
2 | 30.51 | 30.51 | 30.51 | 0 | 0 | 0 | |
12/04/2018 |
30.51
|
0 | 30.51 | 30.51 | 30.51 | 0 | 0 | 0 | |
11/04/2018 |
30.51
|
0 | 30.51 | 30.51 | 30.51 | 0 | 0 | 0 | |
10/04/2018 |
30.51
|
0 | 30.51 | 30.51 | 30.51 | 0 | 0 | 0 | |
09/04/2018 |
30.51
|
0 | 30.51 | 30.51 | 30.51 | 0 | 0 | 0 | |
06/04/2018 |
30.51
|
0 | 30.51 | 30.51 | 30.51 | 0 | 0 | 0 | |
05/04/2018 |
30.51
|
0 | 30.51 | 30.51 | 30.51 | 0 | 0 | 0 | |
04/04/2018 |
30.51
|
2 | 30.51 | 30.51 | 30.51 | 0 | 0 | 0 | |
03/04/2018 |
30.51
|
0 | 30.51 | 30.51 | 30.51 | 0 | 0 | 0 |