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% | 0 | 0 | 0 |
52
52
52
|
2 tháng
(2024-07-22) |
0 | 0% | 2,400 | -30 | -0.0 |
52
54
52
|
3 tháng
(2024-06-24) |
7 | 15.56% | 7,400 | -30 | -0.0 |
45
54
52
|
6 tháng
(2024-03-25) |
14.19 | 37.55% | 55,387 | -55 | -0.0 |
34
54
52
|
12 tháng
(2023-09-26) |
18.28 | 54.21% | 167,363 | -55 | -0.0 |
28.12
54
52
|
24 tháng
(2022-10-03) |
10.16 | 24.29% | 231,700 | -55 | -0.0 |
28.12
58.52
52
|
36 tháng
(2021-10-06) |
4.54 | 9.56% | 407,938 | 945 | 0.1 |
28.12
64.51
52
|
60 tháng
(2019-10-17) |
34.35 | 194.64% | 712,032 | -355 | 0.0 |
13.82
64.51
52
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
17.08
|
100 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
18/09/2018 |
19.62
|
0 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
17/09/2018 |
19.62
|
0 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
14/09/2018 |
19.62
|
0 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
13/09/2018 |
19.62
|
0 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
12/09/2018 |
19.62
|
0 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
11/09/2018 |
19.62
|
0 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
10/09/2018 |
19.62
|
0 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
07/09/2018 |
19.62
|
0 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
06/09/2018 |
19.62
|
0 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
05/09/2018 |
19.62
|
0 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
04/09/2018 |
19.62
|
0 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
31/08/2018 |
19.62
|
0 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
30/08/2018 |
19.62
|
0 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
29/08/2018 |
19.62
|
0 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
28/08/2018 |
19.62
|
0 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
27/08/2018 |
19.62
|
0 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
24/08/2018 |
19.62
|
0 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
23/08/2018 |
19.62
|
0 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
22/08/2018 |
19.62
|
0 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
21/08/2018 |
19.62
|
0 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
20/08/2018 |
19.62
|
100 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
17/08/2018 |
19.23
|
0 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 | |
16/08/2018 |
19.23
|
0 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 | |
15/08/2018 |
19.23
|
0 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 | |
14/08/2018 |
19.23
|
0 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 | |
13/08/2018 |
19.23
|
0 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 | |
10/08/2018 |
19.23
|
0 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 | |
09/08/2018 |
19.23
|
100 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 | |
08/08/2018 |
19.46
|
0 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 | |
07/08/2018 |
19.46
|
0 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 | |
06/08/2018 |
19.46
|
0 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 | |
03/08/2018 |
19.46
|
0 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 | |
02/08/2018 |
19.46
|
0 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 | |
01/08/2018 |
19.46
|
0 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 | |
31/07/2018 |
19.46
|
0 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 | |
30/07/2018 |
19.46
|
0 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 | |
27/07/2018 |
19.46
|
0 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 | |
26/07/2018 |
19.46
|
0 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 | |
25/07/2018 |
19.46
|
0 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 | |
24/07/2018 |
19.46
|
0 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 | |
23/07/2018 |
19.46
|
0 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 | |
20/07/2018 |
19.46
|
0 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 | |
19/07/2018 |
19.46
|
0 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 | |
18/07/2018 |
19.46
|
0 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 | |
17/07/2018 |
19.46
|
0 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 | |
16/07/2018 |
19.46
|
0 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 | |
13/07/2018 |
19.46
|
0 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 | |
12/07/2018 |
19.46
|
0 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 | |
11/07/2018 |
19.46
|
0 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 | |
10/07/2018 |
19.46
|
0 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 | |
09/07/2018 |
19.46
|
0 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 | |
06/07/2018 |
19.46
|
100 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 | |
05/07/2018 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
04/07/2018 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
03/07/2018 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
02/07/2018 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
29/06/2018 |
14.85
|
0 | 14.00 | 14.85 | 14.00 | 0 | 0 | 0 | |
28/06/2018 |
14.00
|
53,400 | 13.46 | 15.39 | 13.46 | 0 | 0 | 0 | |
27/06/2018 |
14.85
|
22,200 | 18.08 | 18.08 | 14.85 | 0 | 0 | 0 | |
26/06/2018 |
16.46
|
1,052 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 | |
25/06/2018 |
18.23
|
1,200 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
22/06/2018 |
20.23
|
1,888 | 20.23 | 22.46 | 20.23 | 0 | 0 | 0 | |
21/06/2018 |
22.46
|
3,900 | 22.70 | 22.70 | 22.46 | 0 | 0 | 0 | |
20/06/2018 |
24.93
|
6,300 | 24.54 | 24.93 | 23.08 | 0 | 0 | 0 | |
19/06/2018 |
22.70
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 | |
18/06/2018 |
22.70
|
100 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 | |
15/06/2018 |
22.70
|
900 | 27.16 | 27.16 | 22.70 | 0 | 0 | 0 | |
14/06/2018 |
24.93
|
0 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 | |
13/06/2018 |
24.93
|
400 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 | |
12/06/2018 |
27.70
|
100 | 27.70 | 27.70 | 27.70 | 100 | 0 | 0.0 | |
11/06/2018 |
30.70
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 | |
08/06/2018 |
30.70
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 | |
07/06/2018 |
30.70
|
300 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 | |
06/06/2018 |
29.54
|
300 | 29.54 | 29.54 | 29.54 | 0 | 0 | 0 | |
05/06/2018 |
28.85
|
201 | 28.85 | 28.85 | 28.85 | 0 | 0 | 0 | |
04/06/2018 |
26.46
|
22 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 | |
01/06/2018 |
26.46
|
0 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 | |
31/05/2018 |
26.46
|
0 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 | |
30/05/2018 |
26.46
|
0 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 | |
29/05/2018 |
26.46
|
0 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 | |
28/05/2018 |
26.46
|
200 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 | |
25/05/2018 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
24/05/2018 |
25.39
|
200 | 25.39 | 25.39 | 25.39 | 200 | 0 | 0.0 | |
23/05/2018 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 | |
22/05/2018 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 | |
21/05/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
21/05/2018 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 | |
18/05/2018 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 | |
17/05/2018 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 | |
16/05/2018 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 | |
15/05/2018 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 | |
14/05/2018 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 | |
11/05/2018 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 | |
10/05/2018 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 | |
09/05/2018 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 | |
08/05/2018 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 | |
07/05/2018 |
26.16
|
317 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 | |
04/05/2018 |
23.84
|
100 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
03/05/2018 |
22.42
|
100 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
02/05/2018 |
22.87
|
0 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 |