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) |
0.20 | 1.25% | 8,500 | -600 | -0.0 |
14.10
16.60
16.20
|
2 tháng
(2024-07-22) |
1.56 | 10.66% | 30,900 | -600 | -0.0 |
14.10
19.50
16.20
|
3 tháng
(2024-06-24) |
0.62 | 3.96% | 37,600 | -600 | -0.0 |
14.10
19.50
16.20
|
6 tháng
(2024-03-25) |
0.71 | 4.59% | 76,766 | -600 | -0.0 |
14.10
19.50
16.20
|
12 tháng
(2023-09-26) |
0.14 | 0.90% | 103,924 | -600 | -0.0 |
14.10
19.50
16.20
|
24 tháng
(2022-10-03) |
0.06 | 0.34% | 187,065 | -489 | -0.0 |
11.86
19.50
16.20
|
36 tháng
(2021-10-06) |
-0.43 | -2.58% | 534,881 | 10,711 | 0.2 |
11.86
19.50
16.20
|
60 tháng
(2019-10-17) |
2.32 | 16.73% | 1,086,073 | -587 | -0.0 |
11.05
23.50
16.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
18/09/2018 |
15.48
|
100 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
17/09/2018 |
13.98
|
0 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 | |
14/09/2018 |
13.98
|
0 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 | |
13/09/2018 |
13.98
|
15 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 | |
12/09/2018 |
13.98
|
200 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 | |
11/09/2018 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 | |
10/09/2018 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 | |
07/09/2018 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 | |
06/09/2018 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 | |
05/09/2018 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 | |
04/09/2018 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 | |
31/08/2018 |
14.59
|
115 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 | |
30/08/2018 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 | |
29/08/2018 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 | |
28/08/2018 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 | |
27/08/2018 |
15.96
|
300 | 13.91 | 15.96 | 13.91 | 0 | 0 | 0 | |
24/08/2018 |
13.98
|
1,400 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 | |
23/08/2018 |
14.66
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
22/08/2018 |
14.66
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
21/08/2018 |
14.66
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
20/08/2018 |
14.66
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
17/08/2018 |
14.66
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
16/08/2018 |
14.66
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
15/08/2018 |
14.66
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
14/08/2018 |
14.66
|
100 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
13/08/2018 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
10/08/2018 |
15.34
|
100 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
09/08/2018 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
08/08/2018 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
07/08/2018 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
06/08/2018 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
03/08/2018 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
02/08/2018 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
01/08/2018 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
31/07/2018 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
30/07/2018 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
27/07/2018 |
14.46
|
10 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
26/07/2018 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
25/07/2018 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
24/07/2018 |
16.30
|
600 | 14.11 | 16.30 | 14.11 | 0 | 0 | 0 | |
23/07/2018 |
16.57
|
100 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 | |
20/07/2018 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 | |
19/07/2018 |
14.93
|
100 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 | |
18/07/2018 |
12.75
|
1,600 | 12.61 | 14.73 | 12.61 | 0 | 0 | 0 | |
17/07/2018 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
16/07/2018 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
13/07/2018 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
12/07/2018 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
11/07/2018 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
10/07/2018 |
14.80
|
100 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
09/07/2018 |
13.91
|
1,300 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |
06/07/2018 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
05/07/2018 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
04/07/2018 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
03/07/2018 |
16.36
|
100 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
02/07/2018 |
16.57
|
0 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 | |
29/06/2018 |
16.57
|
100 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 | |
28/06/2018 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
27/06/2018 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
26/06/2018 |
15.61
|
202 | 13.43 | 15.61 | 13.43 | 0 | 0 | 0 | |
25/06/2018 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
22/06/2018 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
21/06/2018 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
20/06/2018 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
19/06/2018 |
15.75
|
100 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
18/06/2018 |
13.77
|
0 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 | |
15/06/2018 |
13.77
|
0 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 | |
14/06/2018: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
14/06/2018 |
13.77
|
0 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 | |
13/06/2018 |
13.09
|
6,100 | 14.51 | 14.51 | 12.97 | 0 | 0 | 0 | |
12/06/2018 |
14.20
|
2,400 | 14.82 | 14.88 | 12.97 | 0 | 0 | 0 | |
11/06/2018 |
14.82
|
2,000 | 15.44 | 15.44 | 14.82 | 0 | 0 | 0 | |
08/06/2018 |
14.76
|
400 | 16.80 | 16.80 | 14.76 | 0 | 0 | 0 | |
07/06/2018 |
14.70
|
500 | 14.76 | 14.76 | 14.70 | 0 | 0 | 0 | |
06/06/2018 |
14.76
|
0 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 | |
05/06/2018 |
14.76
|
300 | 14.82 | 14.82 | 14.76 | 0 | 0 | 0 | |
04/06/2018 |
12.97
|
1,800 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
01/06/2018 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
31/05/2018 |
12.97
|
100 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
30/05/2018 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
29/05/2018 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
28/05/2018 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
25/05/2018 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
24/05/2018 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
23/05/2018 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
22/05/2018 |
14.20
|
2,043 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
21/05/2018 |
16.55
|
0 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 | |
18/05/2018 |
16.55
|
0 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 | |
17/05/2018 |
16.55
|
204 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 | |
16/05/2018 |
16.55
|
0 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 | |
15/05/2018 |
16.55
|
170 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 | |
14/05/2018 |
16.06
|
16 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
11/05/2018 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
10/05/2018 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
09/05/2018 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
08/05/2018 |
16.06
|
1 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
07/05/2018 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
04/05/2018 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
03/05/2018 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
02/05/2018 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 |