Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-07-02) |
0 | 0% | 0 | 0 | 0 |
13.50
13.50
13.50
|
2 tháng
(2025-06-02) |
0 | 0% | 0 | 0 | 0 |
13.50
13.50
13.50
|
3 tháng
(2025-05-05) |
-1 | -6.90% | 100 | 0 | 0 |
13.50
14.50
13.50
|
6 tháng
(2025-02-03) |
-1.50 | -10% | 1,204 | 0 | 0 |
13.50
15
13.50
|
12 tháng
(2024-08-06) |
2.30 | 20.54% | 3,018 | 0 | 0 |
6
15
13.50
|
24 tháng
(2023-08-14) |
-4.10 | -23.30% | 61,468 | 30 | 0 |
6
17.60
13.50
|
36 tháng
(2022-08-17) |
3.27 | 31.90% | 103,064 | -26,070 | -0.2 |
6
17.79
13.50
|
60 tháng
(2020-08-27) |
2.98 | 28.38% | 343,817 | -25,070 | -0.2 |
6
19.26
13.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/08/2019 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
31/07/2019 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
30/07/2019 |
14.72
|
100 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
29/07/2019 |
14.96
|
300 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
26/07/2019 |
15.12
|
100 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 | |
25/07/2019 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
24/07/2019 |
14.17
|
200 | 17.24 | 17.24 | 14.17 | 0 | 0 | 0 | |
23/07/2019 |
15.04
|
1,600 | 16.14 | 16.30 | 15.04 | 0 | 0 | 0 | |
22/07/2019 |
17.56
|
100 | 17.56 | 17.56 | 17.56 | 0 | 0 | 0 | |
19/07/2019 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
18/07/2019 |
19.68
|
37 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
17/07/2019 |
19.68
|
250 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
16/07/2019 |
19.76
|
0 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
15/07/2019 |
19.76
|
100 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
12/07/2019: Cổ tức tiền mặt tỉ lệ: 35% | |||||||||
12/07/2019 |
20.31
|
1,800 | 18.11 | 20.31 | 18.11 | 0 | 0 | 0 | |
11/07/2019 |
18.50
|
1,700 | 17.34 | 18.50 | 17.34 | 0 | 0 | 0 | |
10/07/2019 |
18.50
|
1,300 | 17.27 | 18.50 | 17.27 | 0 | 0 | 0 | |
09/07/2019 |
17.27
|
1,754 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 | |
08/07/2019 |
17.47
|
2,983 | 17.13 | 17.47 | 17.13 | 0 | 0 | 0 | |
05/07/2019 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 | |
04/07/2019 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 | |
03/07/2019 |
16.45
|
2,000 | 16.45 | 16.45 | 16.45 | 0 | 1,000 | -0.0 | |
02/07/2019 |
16.45
|
2,000 | 16.45 | 16.45 | 16.45 | 0 | 2,000 | -0.0 | |
01/07/2019 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 | |
28/06/2019 |
16.45
|
100 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 | |
27/06/2019 |
16.45
|
3,600 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 | |
26/06/2019 |
16.45
|
1,800 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 | |
25/06/2019 |
16.45
|
1,211 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 | |
24/06/2019 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 | |
21/06/2019 |
16.45
|
9,249 | 16.45 | 16.45 | 16.45 | 3,000 | 0 | 0.1 | |
20/06/2019 |
16.45
|
5,800 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 | |
19/06/2019 |
16.45
|
1,000 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 | |
18/06/2019 |
17.27
|
2,000 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 | |
17/06/2019 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |
14/06/2019 |
17.61
|
100 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |
13/06/2019 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
12/06/2019 |
16.99
|
100 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
11/06/2019 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
10/06/2019 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
07/06/2019 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
06/06/2019 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
05/06/2019 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
04/06/2019 |
18.16
|
200 | 15.01 | 18.16 | 15.01 | 0 | 0 | 0 | |
03/06/2019 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |
31/05/2019 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |
30/05/2019 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |
29/05/2019 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |
28/05/2019 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |
27/05/2019 |
17.61
|
100 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |
24/05/2019 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
23/05/2019 |
15.42
|
200 | 15.35 | 15.42 | 15.35 | 0 | 0 | 0 | |
22/05/2019 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
21/05/2019 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
20/05/2019 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
17/05/2019 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
16/05/2019 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
15/05/2019 |
15.42
|
100 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
14/05/2019 |
13.50
|
100 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
13/05/2019 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
10/05/2019 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
09/05/2019 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
08/05/2019 |
15.42
|
100 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
07/05/2019 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
06/05/2019 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
03/05/2019 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
02/05/2019 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
26/04/2019 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
25/04/2019 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
24/04/2019 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
23/04/2019 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
22/04/2019 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
19/04/2019 |
15.76
|
100 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
18/04/2019 |
15.76
|
2,301 | 15.76 | 15.76 | 13.16 | 0 | 0 | 0 | |
17/04/2019 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
16/04/2019 |
15.42
|
99 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
12/04/2019 |
15.42
|
1,000 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
11/04/2019 |
16.79
|
0 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
10/04/2019 |
16.79
|
0 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
09/04/2019 |
16.79
|
768 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
08/04/2019 |
17.13
|
100 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 | |
05/04/2019 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
04/04/2019 |
16.10
|
2,200 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
03/04/2019 |
16.10
|
3,400 | 15.42 | 16.10 | 15.42 | 0 | 0 | 0 | |
02/04/2019 |
15.21
|
2,000 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
01/04/2019 |
15.07
|
6,000 | 15.07 | 15.07 | 12.27 | 0 | 0 | 0 | |
29/03/2019 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
28/03/2019 |
14.39
|
1,050 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
27/03/2019 |
15.07
|
100 | 15.07 | 15.07 | 15.07 | 0 | 0 | 0 | |
26/03/2019 |
15.97
|
100 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 | |
25/03/2019 |
15.07
|
1,000 | 15.07 | 15.07 | 15.07 | 0 | 0 | 0 | |
22/03/2019 |
15.07
|
741 | 15.07 | 15.07 | 15.07 | 0 | 0 | 0 | |
21/03/2019 |
15.21
|
3,024 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
20/03/2019 |
15.21
|
6,100 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
19/03/2019 |
15.21
|
1,122 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
18/03/2019 |
15.14
|
915 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
15/03/2019 |
15.07
|
3,092 | 15.07 | 15.07 | 15.07 | 0 | 0 | 0 | |
14/03/2019 |
15.07
|
3,324 | 15.07 | 15.07 | 15.07 | 0 | 0 | 0 | |
13/03/2019 |
15.07
|
8,000 | 15.07 | 15.07 | 15.07 | 0 | 0 | 0 | |
12/03/2019 |
15.14
|
6,228 | 15.07 | 15.14 | 15.07 | 0 | 0 | 0 | |
11/03/2019 |
15.14
|
3,820 | 15.14 | 15.14 | 15.07 | 0 | 0 | 0 |