Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
4.50 | 31.03% | 200 | 0 | 0 |
14.50
19
19
|
2 tháng
(2024-07-22) |
-4.60 | -19.49% | 300 | 0 | 0 |
14.50
23.60
19
|
3 tháng
(2024-06-20) |
-4.60 | -19.49% | 400 | 0 | 0 |
14.50
23.60
19
|
6 tháng
(2024-04-09) |
0.37 | 1.99% | 1,200 | 0 | 0 |
14.50
23.60
19
|
12 tháng
(2023-09-27) |
2.85 | 17.68% | 15,900 | 0 | 0 |
14.50
23.60
19
|
24 tháng
(2022-09-29) |
2.90 | 18.02% | 162,518 | -18,200 | -0.4 |
12.44
24.36
19
|
36 tháng
(2021-10-04) |
5.70 | 42.90% | 458,034 | 12,000 | 0.1 |
10.10
24.36
19
|
60 tháng
(2019-10-15) |
9.02 | 90.43% | 617,855 | 3,400 | 0.0 |
8.53
24.36
19
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/05/2017: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
17/05/2017 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
16/05/2017 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
15/05/2017 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
12/05/2017 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
11/05/2017 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
10/05/2017 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
09/05/2017 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
08/05/2017 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
05/05/2017 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
04/05/2017 |
12.00
|
28 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
03/05/2017 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
28/04/2017 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
27/04/2017 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
26/04/2017 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
25/04/2017 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
24/04/2017 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
21/04/2017 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
20/04/2017 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
19/04/2017 |
12.00
|
100 | 14.08 | 14.08 | 12.00 | 0 | 0 | 0 | |
18/04/2017 |
14.08
|
100 | 12.16 | 14.08 | 14.08 | 0 | 0 | 0 | |
17/04/2017 |
12.16
|
2,100 | 14.30 | 16.01 | 12.16 | 0 | 0 | 0 | |
14/04/2017 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
13/04/2017 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
12/04/2017 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
11/04/2017 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
10/04/2017 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
07/04/2017 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
05/04/2017 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
04/04/2017 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
03/04/2017 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
31/03/2017 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
30/03/2017 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
29/03/2017 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
28/03/2017 |
14.30
|
100 | 13.76 | 14.30 | 14.30 | 0 | 0 | 0 | |
27/03/2017 |
13.76
|
200 | 15.37 | 15.37 | 11.51 | 0 | 0 | 0 | |
24/03/2017 |
15.37
|
200 | 13.60 | 15.37 | 11.57 | 0 | 0 | 0 | |
23/03/2017 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
22/03/2017 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
21/03/2017 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
20/03/2017 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
17/03/2017 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
16/03/2017 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
15/03/2017 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
14/03/2017 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
13/03/2017 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
10/03/2017 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
09/03/2017 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
08/03/2017 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
07/03/2017 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
06/03/2017 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
03/03/2017 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
02/03/2017 |
13.60
|
0 | 11.67 | 13.60 | 13.60 | 0 | 0 | 0 | |
01/03/2017 |
11.67
|
200 | 13.71 | 15.48 | 11.67 | 0 | 0 | 0 | |
28/02/2017 |
13.71
|
0 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 | |
27/02/2017 |
13.71
|
100 | 12.00 | 13.71 | 13.71 | 0 | 0 | 0 | |
24/02/2017 |
12.00
|
100 | 11.35 | 12.00 | 12.00 | 0 | 0 | 0 | |
23/02/2017 |
11.35
|
100 | 12.00 | 12.00 | 11.35 | 0 | 0 | 0 | |
22/02/2017 |
12.00
|
2,200 | 11.57 | 12.00 | 9.85 | 0 | 0 | 0 | |
21/02/2017 |
11.57
|
300 | 13.55 | 13.55 | 11.57 | 0 | 0 | 0 | |
20/02/2017 |
13.55
|
0 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 | |
17/02/2017 |
13.55
|
0 | 14.30 | 13.55 | 13.55 | 0 | 0 | 0 | |
16/02/2017 |
14.30
|
900 | 14.03 | 14.35 | 11.94 | 0 | 0 | 0 | |
15/02/2017 |
14.03
|
700 | 12.37 | 14.03 | 14.03 | 0 | 0 | 0 | |
14/02/2017 |
12.37
|
0 | 11.51 | 12.37 | 12.37 | 0 | 0 | 0 | |
13/02/2017 |
11.51
|
1,400 | 13.66 | 13.66 | 11.51 | 0 | 0 | 0 | |
10/02/2017 |
13.66
|
700 | 13.39 | 13.66 | 13.39 | 0 | 0 | 0 | |
09/02/2017 |
13.39
|
300 | 12.85 | 13.39 | 13.39 | 0 | 0 | 0 | |
08/02/2017 |
12.85
|
0 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 | |
07/02/2017 |
12.85
|
600 | 15.21 | 15.21 | 12.85 | 0 | 0 | 0 | |
06/02/2017 |
15.21
|
300 | 13.23 | 15.21 | 11.25 | 0 | 0 | 0 | |
03/02/2017 |
13.23
|
100 | 15.53 | 15.53 | 13.23 | 0 | 0 | 0 | |
02/02/2017 |
15.53
|
0 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 | |
25/01/2017 |
15.53
|
0 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 | |
24/01/2017 |
15.53
|
0 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 | |
23/01/2017 |
15.53
|
0 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 | |
20/01/2017 |
15.53
|
0 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 | |
19/01/2017 |
15.53
|
0 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 | |
18/01/2017 |
15.53
|
0 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 | |
17/01/2017 |
15.53
|
0 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 | |
16/01/2017 |
15.53
|
0 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 | |
13/01/2017 |
15.53
|
0 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 | |
12/01/2017 |
15.53
|
0 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 | |
11/01/2017: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
11/01/2017 |
15.53
|
0 | 15.10 | 15.53 | 15.53 | 0 | 0 | 0 | |
10/01/2017 |
15.10
|
500 | 13.18 | 15.10 | 15.10 | 0 | 0 | 0 | |
09/01/2017 |
13.18
|
900 | 11.87 | 13.18 | 13.18 | 0 | 0 | 0 | |
06/01/2017 |
11.87
|
2,000 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 |