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) |
-1.20 | -5.63% | 19,600 | 400 | 0.0 |
20
21.30
20.10
|
2 tháng
(2024-07-22) |
-0.90 | -4.29% | 42,100 | -144 | -0.0 |
20
22
20.10
|
3 tháng
(2024-06-21) |
-1 | -4.74% | 121,100 | 556 | 0.0 |
19.10
24
20.10
|
6 tháng
(2024-03-26) |
4.70 | 30.52% | 200,700 | 856 | 0.0 |
14.60
24
20.10
|
12 tháng
(2023-09-25) |
6.59 | 48.74% | 280,700 | 949 | 0.0 |
12
24
20.10
|
24 tháng
(2022-09-30) |
5.45 | 37.25% | 468,121 | 1,199 | 0.0 |
9.63
24
20.10
|
36 tháng
(2021-10-05) |
10.67 | 113.21% | 1,536,975 | 66,699 | 1.0 |
9.04
24
20.10
|
60 tháng
(2019-10-16) |
14.55 | 262.32% | 2,762,535 | 32,486 | 0.5 |
4.18
24
20.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/12/2020 |
7.15
|
10,000 | 7.07 | 7.15 | 7.07 | 0 | 0 | 0 | |
03/12/2020 |
7.07
|
1,000 | 6.57 | 7.07 | 7.07 | 0 | 0 | 0 | |
02/12/2020 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
01/12/2020 |
6.57
|
300 | 6.86 | 6.86 | 6.57 | 0 | 0 | 0 | |
30/11/2020 |
6.86
|
2,000 | 6.57 | 6.86 | 6.86 | 0 | 0 | 0 | |
27/11/2020 |
6.57
|
1,100 | 7.07 | 7.07 | 6.57 | 0 | 0 | 0 | |
26/11/2020 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
25/11/2020 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
24/11/2020 |
7.07
|
0 | 6.93 | 7.07 | 6.93 | 0 | 0 | 0 | |
23/11/2020 |
6.93
|
200 | 6.86 | 7.22 | 6.93 | 0 | 0 | 0 | |
20/11/2020 |
6.86
|
10 | 6.93 | 6.93 | 6.86 | 0 | 0 | 0 | |
19/11/2020 |
6.93
|
6,100 | 7.15 | 7.15 | 6.78 | 0 | 0 | 0 | |
18/11/2020 |
7.15
|
53,800 | 6.50 | 7.15 | 6.35 | 0 | 0 | 0 | |
17/11/2020 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
16/11/2020 |
6.50
|
848 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
13/11/2020 |
6.50
|
200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
12/11/2020 |
6.50
|
2,010 | 6.57 | 6.57 | 6.50 | 0 | 0 | 0 | |
11/11/2020 |
6.57
|
100 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
10/11/2020 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
09/11/2020 |
6.57
|
700 | 7.22 | 7.22 | 6.57 | 0 | 0 | 0 | |
06/11/2020 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
05/11/2020 |
7.22
|
2 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
04/11/2020 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
03/11/2020 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
02/11/2020 |
7.22
|
100 | 6.57 | 7.22 | 7.22 | 0 | 0 | 0 | |
30/10/2020 |
6.57
|
200 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
29/10/2020 |
6.57
|
500 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
28/10/2020 |
6.57
|
2,030 | 7.00 | 7.00 | 6.57 | 2,000 | 0 | 0.0 | |
27/10/2020 |
7.00
|
100 | 6.57 | 7.00 | 7.00 | 0 | 0 | 0 | |
26/10/2020 |
6.57
|
13,822 | 6.86 | 6.86 | 6.57 | 12,700 | 0 | 0.1 | |
23/10/2020 |
6.86
|
100 | 6.50 | 6.86 | 6.86 | 0 | 0 | 0 | |
22/10/2020 |
6.50
|
2,320 | 6.57 | 6.93 | 6.50 | 2,200 | 0 | 0.0 | |
21/10/2020 |
6.57
|
8,100 | 6.86 | 7.15 | 6.57 | 8,000 | 0 | 0.1 | |
20/10/2020 |
6.86
|
6,300 | 6.93 | 6.93 | 6.86 | 5,900 | 0 | 0.1 | |
19/10/2020 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
16/10/2020 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
15/10/2020 |
6.93
|
100 | 7.22 | 7.22 | 6.93 | 0 | 0 | 0 | |
14/10/2020 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
13/10/2020 |
7.22
|
100 | 7.00 | 7.22 | 7.22 | 0 | 0 | 0 | |
12/10/2020 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
09/10/2020 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
08/10/2020 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
07/10/2020 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
06/10/2020 |
7.00
|
2,100 | 6.71 | 7.07 | 7.00 | 1,600 | 0 | 0.0 | |
05/10/2020 |
6.71
|
400 | 6.86 | 6.86 | 6.71 | 400 | 0 | 0.0 | |
02/10/2020 |
6.86
|
201 | 7.07 | 7.07 | 6.86 | 0 | 0 | 0 | |
01/10/2020 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
30/09/2020 |
7.07
|
100 | 6.93 | 7.07 | 7.07 | 0 | 0 | 0 | |
29/09/2020 |
6.93
|
500 | 6.86 | 7.00 | 6.93 | 0 | 0 | 0 | |
28/09/2020 |
6.86
|
100 | 6.28 | 6.86 | 6.86 | 0 | 0 | 0 | |
25/09/2020 |
6.28
|
100 | 7.15 | 7.15 | 6.28 | 0 | 0 | 0 | |
24/09/2020 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
23/09/2020 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
22/09/2020 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
21/09/2020 |
7.15
|
300 | 6.86 | 7.15 | 7.15 | 0 | 0 | 0 | |
18/09/2020 |
6.86
|
200 | 7.15 | 7.15 | 6.86 | 0 | 0 | 0 | |
17/09/2020 |
7.15
|
20 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
16/09/2020 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
15/09/2020 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
14/09/2020 |
7.15
|
10 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
11/09/2020 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
10/09/2020 |
7.15
|
100 | 7.07 | 7.15 | 7.15 | 0 | 0 | 0 | |
09/09/2020 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
08/09/2020 |
7.07
|
100 | 6.93 | 7.07 | 7.07 | 0 | 0 | 0 | |
07/09/2020 |
6.93
|
1,100 | 6.21 | 6.93 | 6.86 | 0 | 0 | 0 | |
04/09/2020 |
6.21
|
200 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
03/09/2020 |
6.21
|
510 | 7.22 | 7.22 | 6.21 | 0 | 0 | 0 | |
01/09/2020 |
7.22
|
10 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
31/08/2020 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
28/08/2020 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
27/08/2020 |
7.22
|
100 | 6.50 | 7.22 | 7.22 | 0 | 0 | 0 | |
26/08/2020 |
6.50
|
3,400 | 7.58 | 7.58 | 6.50 | 0 | 0 | 0 | |
25/08/2020 |
7.58
|
120 | 7.22 | 7.58 | 7.58 | 0 | 100 | -0.0 | |
24/08/2020 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
21/08/2020 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
20/08/2020 |
7.22
|
1 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
19/08/2020 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
18/08/2020 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
17/08/2020 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
14/08/2020 |
7.22
|
1 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
13/08/2020 |
7.22
|
100 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
12/08/2020 |
7.22
|
200 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
11/08/2020 |
7.22
|
100 | 6.93 | 7.22 | 7.22 | 0 | 0 | 0 | |
10/08/2020 |
6.93
|
1,200 | 7.79 | 7.79 | 6.93 | 0 | 0 | 0 | |
07/08/2020 |
7.79
|
0 | 7.72 | 7.79 | 7.79 | 0 | 0 | 0 | |
06/08/2020 |
7.72
|
300 | 6.86 | 7.87 | 7.72 | 0 | 0 | 0 | |
05/08/2020 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
04/08/2020 |
6.86
|
1,600 | 7.94 | 7.94 | 6.86 | 0 | 0 | 0 | |
03/08/2020 |
7.94
|
100 | 7.22 | 7.94 | 7.94 | 0 | 0 | 0 | |
31/07/2020 |
7.22
|
400 | 8.44 | 8.44 | 7.22 | 0 | 0 | 0 | |
30/07/2020 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
29/07/2020 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
28/07/2020 |
8.44
|
100 | 7.94 | 8.44 | 8.44 | 0 | 0 | 0 | |
27/07/2020 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
24/07/2020 |
7.94
|
300 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
23/07/2020 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
22/07/2020 |
7.94
|
100 | 6.93 | 7.94 | 7.94 | 0 | 0 | 0 | |
21/07/2020: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
21/07/2020 |
6.93
|
100 | 6.24 | 6.93 | 6.93 | 0 | 0 | 0 | |
20/07/2020 |
6.23
|
300 | 6.23 | 6.92 | 6.23 | 0 | 0 | 0 | |
17/07/2020 |
6.23
|
500 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |