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) |
1.50 | 14.85% | 86,600 | 0 | 0 |
10.10
11.60
11.40
|
2 tháng
(2024-07-22) |
1.90 | 19.59% | 101,400 | -100 | -0.0 |
8.80
11.60
11.40
|
3 tháng
(2024-06-21) |
2.10 | 22.11% | 128,800 | -200 | -0.0 |
8.80
11.60
11.40
|
6 tháng
(2024-03-25) |
2.30 | 24.73% | 179,312 | -400 | -0.0 |
8.80
12.50
11.40
|
12 tháng
(2023-09-25) |
-0.80 | -6.45% | 654,169 | -500 | -0.0 |
8.50
13.80
11.40
|
24 tháng
(2022-09-30) |
-6.50 | -35.91% | 903,784 | 100 | 0.0 |
8.50
18.40
11.40
|
36 tháng
(2021-10-05) |
5.19 | 80.96% | 1,731,524 | -6,100 | -0.1 |
5.88
20
11.40
|
60 tháng
(2019-10-16) |
9.07 | 359.20% | 2,116,274 | -6,800 | -0.2 |
2.53
20
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2021 |
7.93
|
300 | 7.93 | 8.01 | 7.93 | 0 | 0 | 0 | |
05/02/2021 |
7.93
|
1,500 | 8.14 | 8.14 | 7.93 | 0 | 0 | 0 | |
04/02/2021 |
9.21
|
100 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
03/02/2021 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
02/02/2021 |
8.14
|
101 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
01/02/2021 |
7.33
|
4,600 | 8.36 | 8.36 | 7.29 | 0 | 0 | 0 | |
29/01/2021 |
7.11
|
1,100 | 9.34 | 9.34 | 7.11 | 0 | 0 | 0 | |
28/01/2021 |
8.36
|
202 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
27/01/2021 |
7.29
|
2,000 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
26/01/2021 |
8.57
|
100 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
25/01/2021 |
6.51
|
2,400 | 7.63 | 7.63 | 6.51 | 0 | 0 | 0 | |
22/01/2021 |
6.94
|
3,600 | 8.01 | 8.01 | 6.94 | 0 | 0 | 0 | |
21/01/2021 |
8.01
|
2,400 | 10.71 | 10.71 | 8.01 | 0 | 0 | 0 | |
20/01/2021 |
9.43
|
100 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
19/01/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
18/01/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
15/01/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
14/01/2021 |
8.14
|
3,400 | 8.44 | 8.44 | 8.14 | 0 | 0 | 0 | |
13/01/2021: Quyền mua cổ phiếu: 1/4 Giá: 10 (Volume + 400%, Ratio=4) | |||||||||
13/01/2021 |
7.37
|
100 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
12/01/2021 |
6.43
|
100 | 6.43 | 6.43 | 6.43 | 100 | 0 | 0.0 | |
11/01/2021 |
5.69
|
11,000 | 6.24 | 6.24 | 5.69 | 0 | 0 | 0 | |
08/01/2021 |
5.51
|
1,000 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
07/01/2021 |
5.51
|
2,400 | 5.49 | 5.51 | 5.49 | 0 | 0 | 0 | |
06/01/2021 |
5.51
|
2,600 | 5.33 | 5.51 | 5.33 | 0 | 0 | 0 | |
05/01/2021 |
5.22
|
2,100 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
04/01/2021 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
31/12/2020 |
5.22
|
2,000 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
30/12/2020 |
5.22
|
61,000 | 5.23 | 5.23 | 5.22 | 0 | 0 | 0 | |
29/12/2020 |
5.23
|
1,400 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
28/12/2020 |
5.23
|
7,000 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
25/12/2020 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
24/12/2020 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
23/12/2020 |
5.23
|
2,300 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
22/12/2020 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
21/12/2020 |
5.23
|
5,000 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
18/12/2020 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
17/12/2020 |
5.23
|
11,900 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
16/12/2020 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
15/12/2020 |
5.23
|
10,200 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
14/12/2020 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
11/12/2020 |
5.20
|
2,100 | 5.23 | 5.23 | 5.20 | 0 | 0 | 0 | |
10/12/2020 |
5.20
|
17,190 | 5.23 | 5.23 | 5.20 | 0 | 0 | 0 | |
09/12/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
08/12/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
07/12/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
04/12/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
03/12/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
02/12/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
01/12/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
30/11/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
27/11/2020 |
5.14
|
800 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
26/11/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
25/11/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
24/11/2020: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
24/11/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
23/11/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
20/11/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
19/11/2020 |
5.14
|
2,400 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
18/11/2020 |
5.14
|
3,900 | 5.14 | 5.14 | 5.14 | 0 | 400 | -0.0 | |
17/11/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
16/11/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
13/11/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
12/11/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
11/11/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
10/11/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
09/11/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
06/11/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
05/11/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
04/11/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
03/11/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
02/11/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
30/10/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
29/10/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
28/10/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
27/10/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
26/10/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
23/10/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
22/10/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
21/10/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
20/10/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
19/10/2020 |
5.92
|
100 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
16/10/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
15/10/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
14/10/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
13/10/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
12/10/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
09/10/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
08/10/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
07/10/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
06/10/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
05/10/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
02/10/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
01/10/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
30/09/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
29/09/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
28/09/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
25/09/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
24/09/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
23/09/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
22/09/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
21/09/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |