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) |
-0.30 | -2.97% | 2,300 | 0 | 0 |
9.42
10.10
9.80
|
2 tháng
(2024-07-22) |
0.29 | 3.05% | 5,000 | 0 | 0 |
9.42
10.10
9.80
|
3 tháng
(2024-06-24) |
-0.50 | -4.85% | 68,300 | 0 | 0 |
9.42
10.35
9.80
|
6 tháng
(2024-03-25) |
0.71 | 7.81% | 460,900 | 0 | 0 |
8.65
12.05
9.80
|
12 tháng
(2023-09-26) |
0.79 | 8.77% | 627,600 | -27,200 | -0.2 |
8.48
12.05
9.80
|
24 tháng
(2022-10-03) |
0.22 | 2.35% | 1,146,900 | -31,200 | -0.4 |
7.01
12.05
9.80
|
36 tháng
(2021-10-06) |
-1.67 | -14.53% | 1,879,300 | -34,600 | -0.5 |
7.01
16.79
9.80
|
60 tháng
(2019-10-17) |
-1.33 | -11.91% | 2,193,710 | -27,200 | -0.4 |
6.06
16.79
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/02/2021 |
13.47
|
0 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
29/01/2021 |
13.47
|
0 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
28/01/2021 |
13.47
|
0 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
27/01/2021 |
13.47
|
0 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
26/01/2021 |
13.47
|
0 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
25/01/2021 |
13.47
|
2,000 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
22/01/2021 |
13.47
|
0 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
21/01/2021: Cổ tức tiền mặt tỉ lệ: 15% Quyền mua cổ phiếu: 100/50 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
21/01/2021 |
13.47
|
1,100 | 12.61 | 13.47 | 13.47 | 0 | 0 | 0 | |
20/01/2021 |
12.61
|
4,700 | 12.55 | 12.61 | 12.61 | 0 | 0 | 0 | |
19/01/2021 |
12.55
|
300 | 12.31 | 12.55 | 12.55 | 0 | 0 | 0 | |
18/01/2021 |
12.31
|
5,200 | 11.52 | 12.31 | 11.52 | 0 | 0 | 0 | |
15/01/2021 |
11.52
|
3,200 | 11.25 | 12.00 | 11.25 | 0 | 0 | 0 | |
14/01/2021 |
11.25
|
4,600 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
13/01/2021 |
11.25
|
3,200 | 10.52 | 11.25 | 10.91 | 0 | 0 | 0 | |
12/01/2021 |
10.52
|
100 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
11/01/2021 |
10.52
|
500 | 9.85 | 10.52 | 10.52 | 0 | 0 | 0 | |
08/01/2021 |
9.85
|
2,200 | 9.22 | 9.85 | 9.82 | 0 | 0 | 0 | |
07/01/2021 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
06/01/2021 |
9.22
|
900 | 9.16 | 9.22 | 9.22 | 0 | 0 | 0 | |
05/01/2021 |
9.16
|
500 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
04/01/2021 |
9.16
|
400 | 8.58 | 9.16 | 9.16 | 0 | 0 | 0 | |
31/12/2020 |
8.58
|
10 | 9.22 | 9.22 | 8.58 | 0 | 0 | 0 | |
30/12/2020 |
9.22
|
510 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
29/12/2020 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
28/12/2020 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
25/12/2020 |
9.22
|
10 | 9.70 | 9.70 | 9.22 | 0 | 0 | 0 | |
24/12/2020 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
23/12/2020 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
22/12/2020 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
21/12/2020 |
9.70
|
60 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
18/12/2020 |
9.70
|
220 | 9.09 | 9.70 | 8.46 | 0 | 0 | 0 | |
17/12/2020 |
9.09
|
830 | 9.46 | 9.46 | 9.09 | 0 | 0 | 0 | |
16/12/2020 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
15/12/2020 |
9.46
|
10 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
14/12/2020 |
9.46
|
1,090 | 8.91 | 9.46 | 8.31 | 0 | 0 | 0 | |
11/12/2020 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
10/12/2020 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
09/12/2020 |
8.91
|
100 | 8.97 | 8.97 | 8.91 | 0 | 0 | 0 | |
08/12/2020 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
07/12/2020 |
8.97
|
1,010 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
04/12/2020 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
03/12/2020 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
02/12/2020 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
01/12/2020 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
30/11/2020 |
8.97
|
10 | 9.12 | 9.12 | 8.97 | 0 | 0 | 0 | |
27/11/2020 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
26/11/2020 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
25/11/2020 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
24/11/2020 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
23/11/2020 |
9.12
|
20 | 8.55 | 9.12 | 7.97 | 0 | 0 | 0 | |
20/11/2020 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
19/11/2020 |
8.55
|
510 | 9.03 | 9.03 | 8.55 | 0 | 0 | 0 | |
18/11/2020 |
9.03
|
20 | 8.52 | 9.03 | 7.94 | 0 | 0 | 0 | |
17/11/2020 |
8.52
|
20 | 8.49 | 8.52 | 7.91 | 0 | 0 | 0 | |
16/11/2020 |
8.49
|
600 | 8.00 | 8.49 | 7.46 | 0 | 0 | 0 | |
13/11/2020 |
8.00
|
10 | 8.58 | 8.58 | 8.00 | 0 | 0 | 0 | |
12/11/2020 |
8.58
|
950 | 8.55 | 8.58 | 7.97 | 0 | 0 | 0 | |
11/11/2020 |
8.55
|
20 | 8.00 | 8.55 | 8.55 | 0 | 0 | 0 | |
10/11/2020 |
8.00
|
10 | 7.49 | 8.00 | 8.00 | 0 | 0 | 0 | |
09/11/2020 |
7.49
|
30 | 7.00 | 7.49 | 7.49 | 0 | 0 | 0 | |
06/11/2020 |
7.00
|
10 | 7.34 | 7.34 | 7.00 | 0 | 0 | 0 | |
05/11/2020 |
7.34
|
10 | 7.88 | 7.88 | 7.34 | 0 | 0 | 0 | |
04/11/2020 |
7.88
|
20 | 7.49 | 7.88 | 6.97 | 0 | 0 | 0 | |
03/11/2020 |
7.49
|
10 | 7.00 | 7.49 | 7.49 | 0 | 0 | 0 | |
02/11/2020 |
7.00
|
10 | 7.28 | 7.28 | 7.00 | 0 | 0 | 0 | |
30/10/2020 |
7.28
|
10 | 7.82 | 7.82 | 7.28 | 0 | 0 | 0 | |
29/10/2020 |
7.82
|
280 | 7.79 | 7.82 | 7.28 | 0 | 0 | 0 | |
28/10/2020 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
27/10/2020 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
26/10/2020 |
7.79
|
10 | 8.37 | 8.37 | 7.79 | 0 | 0 | 0 | |
23/10/2020 |
8.37
|
320 | 7.82 | 8.37 | 8.37 | 0 | 0 | 0 | |
22/10/2020 |
7.82
|
10 | 7.34 | 7.82 | 7.82 | 0 | 0 | 0 | |
21/10/2020 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
20/10/2020 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
19/10/2020 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
16/10/2020 |
7.34
|
10 | 7.88 | 7.88 | 7.34 | 0 | 0 | 0 | |
15/10/2020 |
7.88
|
40 | 8.06 | 8.58 | 7.52 | 0 | 0 | 0 | |
14/10/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
13/10/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
12/10/2020 |
8.06
|
6,160 | 8.49 | 9.06 | 8.06 | 0 | 0 | 0 | |
09/10/2020 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
08/10/2020 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
07/10/2020 |
8.49
|
6,060 | 8.00 | 8.49 | 7.46 | 0 | 0 | 0 | |
06/10/2020 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
05/10/2020 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
02/10/2020 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
01/10/2020 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
30/09/2020 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
29/09/2020 |
8.00
|
50 | 7.94 | 8.00 | 8.00 | 0 | 0 | 0 | |
28/09/2020 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
25/09/2020 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
24/09/2020 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
23/09/2020 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
22/09/2020 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
21/09/2020 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
18/09/2020 |
7.94
|
90 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
17/09/2020 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
16/09/2020 |
7.94
|
60 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
15/09/2020 |
7.94
|
500 | 7.91 | 7.94 | 7.94 | 0 | 0 | 0 | |
14/09/2020 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |