Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 6,000 | 0 | 0 |
26.30
29.50
29
|
2 tháng
(2024-07-22) |
2.50 | 9.43% | 12,100 | 0 | 0 |
26.30
30.50
29
|
3 tháng
(2024-06-21) |
1 | 3.57% | 33,600 | 0 | 0 |
26.10
30.50
29
|
6 tháng
(2024-03-25) |
1 | 3.57% | 153,700 | 0 | 0 |
26.10
33
29
|
12 tháng
(2023-09-25) |
5.05 | 21.10% | 545,200 | 0 | 0 |
23.95
38.80
29
|
24 tháng
(2022-09-30) |
-3.10 | -9.65% | 910,862 | -9,000 | -0.3 |
23.03
38.80
29
|
36 tháng
(2021-10-05) |
0.32 | 1.10% | 1,100,085 | -5,300 | -0.1 |
23.03
38.80
29
|
60 tháng
(2019-10-16) |
8.92 | 44.44% | 1,311,901 | -5,300 | -0.2 |
18.55
60.38
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2018 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
12/09/2018 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
11/09/2018 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
10/09/2018 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
07/09/2018 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
06/09/2018 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
05/09/2018 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
04/09/2018 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
31/08/2018 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
30/08/2018 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
29/08/2018 |
15.04
|
100 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
28/08/2018 |
12.08
|
200 | 14.14 | 14.14 | 12.08 | 0 | 0 | 0 | |
27/08/2018 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
24/08/2018 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
23/08/2018 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
22/08/2018 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
21/08/2018 |
12.33
|
100 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
20/08/2018 |
11.88
|
200 | 15.84 | 15.84 | 11.88 | 0 | 0 | 0 | |
17/08/2018 |
13.89
|
100 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 | |
16/08/2018 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
15/08/2018 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
14/08/2018 |
12.18
|
100 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
13/08/2018 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
10/08/2018 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
09/08/2018 |
10.63
|
100 | 12.44 | 12.44 | 10.63 | 0 | 0 | 0 | |
08/08/2018 |
12.44
|
100 | 14.54 | 14.54 | 12.44 | 0 | 0 | 0 | |
07/08/2018 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
06/08/2018 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
03/08/2018 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
02/08/2018 |
14.54
|
100 | 16.85 | 16.85 | 14.54 | 0 | 0 | 0 | |
01/08/2018 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 | |
31/07/2018 |
16.85
|
2,388 | 14.69 | 16.85 | 16.85 | 0 | 0 | 0 | |
30/07/2018 |
14.69
|
100 | 12.79 | 14.69 | 14.69 | 0 | 0 | 0 | |
27/07/2018 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 | |
26/07/2018 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 | |
25/07/2018 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 | |
24/07/2018 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 | |
23/07/2018 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 | |
20/07/2018 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 | |
19/07/2018 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 | |
18/07/2018 |
12.79
|
562 | 15.04 | 15.04 | 12.79 | 0 | 0 | 0 | |
17/07/2018 |
15.04
|
100 | 17.55 | 17.55 | 15.04 | 0 | 0 | 0 | |
16/07/2018 |
17.55
|
0 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
13/07/2018 |
17.55
|
0 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
12/07/2018 |
17.55
|
0 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
11/07/2018 |
17.55
|
0 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
10/07/2018 |
17.55
|
100 | 20.41 | 20.41 | 17.55 | 0 | 0 | 0 | |
09/07/2018 |
20.41
|
100 | 23.97 | 23.97 | 20.41 | 0 | 0 | 0 | |
06/07/2018 |
23.97
|
0 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
05/07/2018 |
23.97
|
100 | 28.18 | 28.18 | 23.97 | 0 | 0 | 0 | |
04/07/2018 |
28.18
|
0 | 28.18 | 28.18 | 28.18 | 0 | 0 | 0 | |
03/07/2018 |
28.18
|
0 | 28.18 | 28.18 | 28.18 | 0 | 0 | 0 | |
02/07/2018 |
28.18
|
0 | 28.18 | 28.18 | 28.18 | 0 | 0 | 0 | |
29/06/2018 |
28.18
|
0 | 24.72 | 28.18 | 28.18 | 0 | 0 | 0 | |
28/06/2018 |
24.72
|
200 | 29.03 | 31.59 | 24.72 | 0 | 0 | 0 | |
27/06/2018 |
29.03
|
100 | 25.27 | 29.03 | 29.03 | 0 | 0 | 0 | |
26/06/2018 |
25.27
|
0 | 25.27 | 25.27 | 25.27 | 0 | 0 | 0 | |
25/06/2018 |
25.27
|
0 | 25.27 | 25.27 | 25.27 | 0 | 0 | 0 | |
22/06/2018 |
25.27
|
100 | 22.01 | 25.27 | 25.27 | 0 | 0 | 0 | |
21/06/2018 |
22.01
|
0 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
20/06/2018 |
22.01
|
0 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
19/06/2018 |
22.01
|
0 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
18/06/2018 |
22.01
|
0 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
15/06/2018 |
22.01
|
0 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
14/06/2018 |
22.01
|
0 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
13/06/2018 |
22.01
|
0 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
12/06/2018 |
22.01
|
100 | 19.15 | 22.01 | 22.01 | 0 | 0 | 0 | |
11/06/2018 |
19.15
|
100 | 16.70 | 19.15 | 19.15 | 0 | 0 | 0 | |
08/06/2018 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
07/06/2018 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
06/06/2018 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
05/06/2018 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
04/06/2018 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
01/06/2018 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
31/05/2018: Cổ tức tiền mặt tỉ lệ: 35% | |||||||||
31/05/2018 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
30/05/2018 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
29/05/2018 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
28/05/2018 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
25/05/2018 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
24/05/2018 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
23/05/2018 |
16.70
|
2,100 | 14.52 | 16.70 | 16.70 | 0 | 0 | 0 | |
22/05/2018 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
21/05/2018 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
18/05/2018 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
17/05/2018 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
16/05/2018 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
15/05/2018 |
14.52
|
100 | 15.97 | 15.97 | 14.52 | 0 | 0 | 0 | |
14/05/2018 |
15.97
|
1,900 | 18.74 | 18.74 | 15.97 | 0 | 0 | 0 | |
11/05/2018 |
18.74
|
100 | 22.01 | 22.01 | 18.74 | 0 | 0 | 0 | |
10/05/2018 |
22.01
|
0 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
09/05/2018 |
22.01
|
100 | 25.86 | 25.86 | 22.01 | 0 | 0 | 0 | |
08/05/2018 |
25.86
|
100 | 30.40 | 30.40 | 25.86 | 0 | 0 | 0 | |
07/05/2018 |
30.40
|
0 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 | |
04/05/2018 |
30.40
|
0 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 | |
03/05/2018 |
30.40
|
0 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 | |
02/05/2018 |
30.40
|
0 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 | |
27/04/2018 |
30.40
|
0 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 | |
26/04/2018 |
30.40
|
0 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 | |
24/04/2018 |
30.40
|
0 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 | |
23/04/2018 |
30.40
|
0 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 |