Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0 | 0% | 0 | 0 | 0 |
25.30
25.30
25.30
|
2 tháng
(2024-09-16) |
2.80 | 12.44% | 200 | 0 | 0 |
22.50
25.30
25.30
|
3 tháng
(2024-08-15) |
-5.50 | -17.86% | 500 | 0 | 0 |
22.50
30.80
25.30
|
6 tháng
(2024-05-17) |
-2 | -7.33% | 1,100 | -200 | -0.0 |
22.50
31.50
25.30
|
12 tháng
(2023-11-20) |
-19.63 | -43.69% | 2,000 | -200 | -0.0 |
22.50
47.10
25.30
|
24 tháng
(2022-11-24) |
-2.54 | -9.11% | 507,507 | -200 | -0.0 |
11.82
49.81
25.30
|
36 tháng
(2021-11-29) |
-3.49 | -12.14% | 1,773,417 | -200 | -0.0 |
11.82
49.81
25.30
|
60 tháng
(2019-12-10) |
-15.49 | -37.98% | 2,438,944 | -201 | -0.0 |
11.82
77.75
25.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/11/2018 |
38.94
|
100 | 38.94 | 38.94 | 38.94 | 0 | 0 | 0 | |
12/11/2018 |
45.69
|
100 | 45.69 | 45.69 | 45.69 | 0 | 0 | 0 | |
09/11/2018 |
53.66
|
0 | 53.66 | 53.66 | 53.66 | 0 | 0 | 0 | |
08/11/2018 |
53.66
|
0 | 53.66 | 53.66 | 53.66 | 0 | 0 | 0 | |
07/11/2018 |
53.66
|
0 | 53.66 | 53.66 | 53.66 | 0 | 0 | 0 | |
06/11/2018 |
53.66
|
0 | 53.66 | 53.66 | 53.66 | 0 | 0 | 0 | |
05/11/2018 |
53.66
|
0 | 53.66 | 53.66 | 53.66 | 0 | 0 | 0 | |
02/11/2018 |
53.66
|
0 | 53.66 | 53.66 | 53.66 | 0 | 0 | 0 | |
01/11/2018 |
53.66
|
0 | 53.66 | 53.66 | 53.66 | 0 | 0 | 0 | |
31/10/2018 |
53.66
|
0 | 53.66 | 53.66 | 53.66 | 0 | 0 | 0 | |
30/10/2018 |
53.66
|
0 | 53.66 | 53.66 | 53.66 | 0 | 0 | 0 | |
29/10/2018 |
53.66
|
0 | 53.66 | 53.66 | 53.66 | 0 | 0 | 0 | |
26/10/2018 |
53.66
|
0 | 53.66 | 53.66 | 53.66 | 0 | 0 | 0 | |
25/10/2018 |
53.66
|
0 | 53.66 | 53.66 | 53.66 | 0 | 0 | 0 | |
24/10/2018 |
53.66
|
0 | 53.66 | 53.66 | 53.66 | 0 | 0 | 0 | |
23/10/2018 |
53.66
|
0 | 53.66 | 53.66 | 53.66 | 0 | 0 | 0 | |
22/10/2018 |
53.66
|
100 | 53.66 | 53.66 | 53.66 | 0 | 0 | 0 | |
19/10/2018 |
54.14
|
0 | 54.14 | 54.14 | 54.14 | 0 | 0 | 0 | |
18/10/2018 |
54.14
|
0 | 54.14 | 54.14 | 54.14 | 0 | 0 | 0 | |
17/10/2018 |
54.14
|
500 | 54.14 | 54.14 | 54.14 | 0 | 0 | 0 | |
16/10/2018 |
54.14
|
69 | 54.14 | 54.14 | 54.14 | 0 | 0 | 0 | |
15/10/2018 |
54.14
|
530 | 54.14 | 54.14 | 54.14 | 0 | 0 | 0 | |
12/10/2018 |
54.14
|
1 | 54.14 | 54.14 | 54.14 | 0 | 0 | 0 | |
11/10/2018 |
54.14
|
300 | 54.14 | 54.14 | 54.14 | 0 | 0 | 0 | |
10/10/2018 |
56.04
|
0 | 56.04 | 56.04 | 56.04 | 0 | 0 | 0 | |
09/10/2018 |
56.04
|
2,000 | 56.04 | 56.04 | 56.04 | 0 | 0 | 0 | |
08/10/2018 |
55.18
|
0 | 55.18 | 55.18 | 55.18 | 0 | 0 | 0 | |
05/10/2018 |
54.61
|
11,701 | 53.19 | 56.04 | 53.19 | 0 | 0 | 0 | |
04/10/2018 |
56.04
|
6,600 | 56.99 | 56.99 | 56.04 | 0 | 0 | 0 | |
03/10/2018 |
56.99
|
6,901 | 57.18 | 57.18 | 56.99 | 0 | 0 | 0 | |
02/10/2018 |
57.18
|
502 | 57.18 | 57.18 | 57.18 | 0 | 0 | 0 | |
01/10/2018 |
49.77
|
3,526 | 49.77 | 49.77 | 49.77 | 0 | 0 | 0 | |
28/09/2018 |
43.31
|
101 | 43.31 | 43.31 | 43.31 | 0 | 0 | 0 | |
27/09/2018 |
37.71
|
100 | 37.71 | 37.71 | 37.71 | 0 | 0 | 0 | |
26/09/2018 |
32.86
|
1,000 | 32.86 | 32.86 | 32.86 | 0 | 0 | 0 | |
25/09/2018 |
28.59
|
1,000 | 28.59 | 28.59 | 28.59 | 0 | 0 | 0 | |
24/09/2018 |
24.89
|
1,100 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
21/09/2018 |
21.66
|
100 | 21.66 | 21.66 | 21.66 | 0 | 0 | 0 | |
20/09/2018 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
19/09/2018 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
18/09/2018 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
17/09/2018 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
14/09/2018 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
13/09/2018 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
12/09/2018 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
11/09/2018 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
10/09/2018 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
07/09/2018 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
06/09/2018 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
05/09/2018 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
04/09/2018 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
31/08/2018 |
15.48
|
1 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
30/08/2018 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
29/08/2018 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
28/08/2018 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
27/08/2018 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
24/08/2018 |
15.48
|
10 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
23/08/2018 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
22/08/2018 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
21/08/2018 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
20/08/2018 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
17/08/2018 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
16/08/2018 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
15/08/2018 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
14/08/2018 |
15.48
|
100 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
13/08/2018 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
10/08/2018 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
09/08/2018 |
13.49
|
1 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
08/08/2018 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
07/08/2018 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
06/08/2018 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
03/08/2018 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
02/08/2018 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
01/08/2018 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
31/07/2018: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
31/07/2018 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
30/07/2018 |
13.49
|
1 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
27/07/2018 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
26/07/2018 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
25/07/2018 |
13.49
|
100 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
24/07/2018 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
23/07/2018 |
14.15
|
3,000 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
20/07/2018 |
15.15
|
100 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 | |
19/07/2018 |
15.98
|
10,000 | 15.90 | 15.98 | 15.90 | 0 | 0 | 0 | |
18/07/2018 |
18.48
|
0 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
17/07/2018 |
18.48
|
100 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
16/07/2018 |
21.65
|
200 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
13/07/2018 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
12/07/2018 |
25.23
|
100 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
11/07/2018 |
29.64
|
100 | 29.64 | 29.64 | 29.64 | 0 | 0 | 0 | |
10/07/2018 |
34.55
|
20,300 | 34.55 | 34.55 | 34.55 | 0 | 0 | 0 | |
09/07/2018 |
30.06
|
100 | 30.06 | 30.06 | 30.06 | 0 | 0 | 0 | |
06/07/2018 |
32.97
|
50,000 | 32.97 | 32.97 | 32.97 | 0 | 0 | 0 | |
05/07/2018 |
28.72
|
100 | 28.72 | 28.72 | 28.72 | 0 | 0 | 0 | |
04/07/2018 |
30.14
|
5,200 | 35.30 | 35.30 | 30.14 | 0 | 0 | 0 | |
03/07/2018 |
30.64
|
200 | 30.80 | 30.80 | 30.64 | 0 | 0 | 0 | |
02/07/2018 |
35.97
|
100 | 35.97 | 35.97 | 35.97 | 0 | 0 | 0 | |
29/06/2018 |
41.63
|
4,005 | 47.87 | 47.87 | 41.63 | 0 | 0 | 0 | |
28/06/2018 |
41.63
|
500 | 41.63 | 41.63 | 41.63 | 0 | 0 | 0 | |
27/06/2018 |
38.80
|
100 | 38.80 | 38.80 | 38.80 | 0 | 0 | 0 | |
26/06/2018 |
49.79
|
14,300 | 49.79 | 49.79 | 37.63 | 0 | 0 | 0 |