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) |
-2.20 | -9.82% | 7,600 | -6,900 | -0.2 |
19.50
23
20.20
|
2 tháng
(2024-07-22) |
-2.30 | -10.22% | 19,800 | -18,300 | -0.4 |
18.90
23
20.20
|
3 tháng
(2024-06-21) |
-0.40 | -1.94% | 25,800 | -18,300 | -0.4 |
18.90
23
20.20
|
6 tháng
(2024-03-25) |
4.27 | 26.77% | 46,392 | -20,700 | -0.4 |
15.93
23
20.20
|
12 tháng
(2023-09-25) |
4.45 | 28.25% | 69,866 | -21,500 | -0.5 |
14.28
23
20.20
|
24 tháng
(2022-09-30) |
-0.62 | -2.96% | 118,456 | -19,500 | -0.4 |
8.09
23
20.20
|
36 tháng
(2021-10-05) |
6.67 | 49.29% | 925,865 | 782,900 | 15.7 |
8.09
23
20.20
|
60 tháng
(2019-10-16) |
14.13 | 233% | 1,003,935 | 783,900 | 15.7 |
6.07
23
20.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2021 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
06/07/2021 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
05/07/2021 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
02/07/2021 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
01/07/2021 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
30/06/2021 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
29/06/2021 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
28/06/2021 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
25/06/2021 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
24/06/2021 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
23/06/2021 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
22/06/2021 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
21/06/2021 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
18/06/2021 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
17/06/2021 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
16/06/2021 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
15/06/2021 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
14/06/2021 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
11/06/2021 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
10/06/2021 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
09/06/2021 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
08/06/2021 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
07/06/2021 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
04/06/2021 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
03/06/2021 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
02/06/2021 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
01/06/2021 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
31/05/2021 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
28/05/2021 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
27/05/2021 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
26/05/2021 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
25/05/2021 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
24/05/2021 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
21/05/2021 |
13.53
|
3,000 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
20/05/2021 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
19/05/2021: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
19/05/2021 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
18/05/2021 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
17/05/2021 |
12.89
|
13 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
14/05/2021 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
13/05/2021 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
12/05/2021 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
11/05/2021 |
13.04
|
1,000 | 12.67 | 13.04 | 12.67 | 1,000 | 0 | 0.0 | |
10/05/2021 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
07/05/2021 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
06/05/2021 |
12.67
|
12,000 | 11.18 | 12.67 | 11.18 | 0 | 0 | 0 | |
05/05/2021 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
04/05/2021 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
29/04/2021 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
28/04/2021 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
27/04/2021 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
26/04/2021 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
23/04/2021 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
22/04/2021 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
20/04/2021 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
19/04/2021 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
16/04/2021 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
15/04/2021 |
12.37
|
100 | 10.80 | 12.37 | 12.37 | 0 | 0 | 0 | |
14/04/2021 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
13/04/2021 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
12/04/2021 |
10.80
|
1,100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
09/04/2021 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
08/04/2021 |
10.58
|
500 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
07/04/2021 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
06/04/2021 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
05/04/2021 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
02/04/2021 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
01/04/2021 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
31/03/2021 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
30/03/2021 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
29/03/2021 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
26/03/2021 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
25/03/2021 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
24/03/2021 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
23/03/2021 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
22/03/2021 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
19/03/2021 |
12.37
|
100 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
18/03/2021 |
14.38
|
0 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
17/03/2021 |
14.38
|
0 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
16/03/2021 |
14.38
|
0 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
15/03/2021 |
14.38
|
0 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
12/03/2021 |
14.38
|
0 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
11/03/2021 |
14.38
|
0 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
10/03/2021 |
14.38
|
0 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
09/03/2021 |
14.38
|
0 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
08/03/2021 |
14.38
|
0 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
05/03/2021 |
14.38
|
0 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
04/03/2021 |
14.38
|
0 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
03/03/2021 |
14.38
|
0 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
02/03/2021 |
14.38
|
0 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
01/03/2021 |
14.38
|
0 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
26/02/2021 |
14.38
|
0 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
25/02/2021 |
14.38
|
0 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
24/02/2021 |
14.38
|
0 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
23/02/2021 |
14.38
|
0 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
22/02/2021 |
14.38
|
0 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
19/02/2021 |
14.38
|
0 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
18/02/2021 |
14.38
|
0 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
17/02/2021 |
14.38
|
0 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
09/02/2021 |
14.38
|
0 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
08/02/2021 |
14.38
|
0 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 |