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) |
-0.60 | -5.45% | 77,600 | 160 | 0.0 |
10.40
11.90
10.40
|
2 tháng
(2024-07-22) |
-0.10 | -0.95% | 310,900 | 9,660 | 0.1 |
10.40
11.90
10.40
|
3 tháng
(2024-06-21) |
-1.35 | -11.46% | 616,100 | 10,760 | 0.1 |
10.40
11.90
10.40
|
6 tháng
(2024-03-25) |
2.13 | 25.77% | 1,109,880 | 7,560 | 0.1 |
7.89
11.90
10.40
|
12 tháng
(2023-09-25) |
1.57 | 17.74% | 1,828,533 | 27,866 | 0.3 |
7.33
11.90
10.40
|
24 tháng
(2022-09-30) |
-1.42 | -12.04% | 3,934,760 | 53,490 | 0.5 |
7.33
12.70
10.40
|
36 tháng
(2021-10-05) |
-2.65 | -20.30% | 8,072,928 | 71,365 | 0.9 |
7.33
23.85
10.40
|
60 tháng
(2019-10-16) |
-0.19 | -1.76% | 11,287,805 | -235,285 | -4.1 |
7.33
23.85
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2021 |
11.09
|
1,000 | 10.82 | 11.09 | 11.02 | 0 | 100 | 0 | |
05/02/2021 |
10.82
|
5,000 | 10.68 | 11.09 | 10.68 | 0 | 3,000 | -0.0 | |
04/02/2021 |
10.68
|
2,000 | 10.68 | 11.49 | 10.68 | 0 | 0 | 0 | |
03/02/2021 |
10.68
|
19,300 | 11.76 | 12.30 | 10.61 | 1,000 | 10,200 | -0.1 | |
02/02/2021 |
11.76
|
0 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 | |
01/02/2021 |
11.76
|
2,700 | 10.95 | 11.76 | 10.95 | 0 | 1,500 | -0.0 | |
29/01/2021 |
10.95
|
1,100 | 10.07 | 10.95 | 10.75 | 0 | 200 | -0.0 | |
28/01/2021 |
10.07
|
2,800 | 11.16 | 11.16 | 10.07 | 0 | 0 | 0 | |
27/01/2021 |
11.16
|
3,600 | 12.24 | 12.24 | 11.02 | 1,000 | 400 | 0.0 | |
26/01/2021 |
12.24
|
24,200 | 12.17 | 12.24 | 10.95 | 0 | 12,400 | -0.2 | |
25/01/2021 |
12.17
|
100 | 11.22 | 12.17 | 12.17 | 100 | 0 | 0.0 | |
22/01/2021 |
11.22
|
15,000 | 12.44 | 13.18 | 11.22 | 0 | 10,500 | -0.2 | |
21/01/2021 |
12.44
|
300 | 11.36 | 12.44 | 12.44 | 0 | 200 | -0.0 | |
20/01/2021: Quyền mua cổ phiếu: 1/2 Giá: 10 (Volume + 200%, Ratio=2) | |||||||||
20/01/2021 |
11.36
|
300 | 10.36 | 11.36 | 11.36 | 200 | 200 | 0 | |
19/01/2021 |
10.37
|
14,900 | 11.48 | 12.56 | 10.37 | 0 | 0 | 0 | |
18/01/2021 |
11.48
|
3,880 | 12.76 | 12.76 | 11.48 | 0 | 0 | 0 | |
15/01/2021 |
12.76
|
0 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 | |
14/01/2021 |
12.76
|
0 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 | |
13/01/2021 |
12.76
|
0 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 | |
12/01/2021 |
12.76
|
0 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 | |
11/01/2021 |
12.76
|
0 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 | |
08/01/2021 |
12.76
|
0 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 | |
07/01/2021 |
12.76
|
400 | 13.88 | 13.88 | 12.76 | 0 | 0 | 0 | |
06/01/2021 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
05/01/2021 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
04/01/2021 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
31/12/2020 |
13.88
|
100 | 12.64 | 13.88 | 13.88 | 100 | 0 | 0.0 | |
30/12/2020 |
12.64
|
100 | 13.96 | 13.96 | 12.64 | 0 | 0 | 0 | |
29/12/2020 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 | |
28/12/2020 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 | |
25/12/2020 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 | |
24/12/2020 |
13.96
|
100 | 14.47 | 14.47 | 13.96 | 0 | 0 | 0 | |
23/12/2020 |
14.47
|
0 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 | |
22/12/2020 |
14.47
|
0 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 | |
21/12/2020 |
14.47
|
0 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 | |
18/12/2020 |
14.47
|
0 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 | |
17/12/2020 |
14.47
|
0 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 | |
16/12/2020 |
14.47
|
0 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 | |
15/12/2020 |
14.47
|
100 | 13.16 | 14.47 | 14.47 | 100 | 0 | 0.0 | |
14/12/2020 |
13.16
|
0 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 | |
11/12/2020 |
13.16
|
0 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 | |
10/12/2020 |
13.16
|
0 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 | |
09/12/2020 |
13.16
|
0 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 | |
08/12/2020 |
13.16
|
0 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 | |
07/12/2020 |
13.16
|
0 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 | |
04/12/2020 |
13.16
|
0 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 | |
03/12/2020 |
13.16
|
0 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 | |
02/12/2020 |
13.16
|
0 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 | |
01/12/2020 |
13.16
|
0 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 | |
30/11/2020 |
13.16
|
200 | 12.76 | 13.16 | 13.16 | 0 | 200 | -0.0 | |
27/11/2020 |
12.76
|
1,000 | 12.76 | 12.76 | 12.76 | 0 | 1,000 | 0 | |
26/11/2020 |
12.76
|
5,300 | 12.76 | 12.76 | 11.96 | 0 | 0 | 0 | |
25/11/2020 |
12.76
|
300 | 12.76 | 12.76 | 12.76 | 0 | 300 | -0.0 | |
24/11/2020 |
12.76
|
16,000 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 | |
23/11/2020 |
12.76
|
0 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 | |
20/11/2020 |
12.76
|
300 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 | |
19/11/2020 |
12.76
|
0 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 | |
18/11/2020 |
12.76
|
1,100 | 11.64 | 12.76 | 11.64 | 0 | 1,000 | -0.0 | |
17/11/2020 |
11.64
|
100 | 10.61 | 11.64 | 11.64 | 100 | 0 | 0.0 | |
16/11/2020: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
16/11/2020 |
10.61
|
17,000 | 11.76 | 11.76 | 10.61 | 0 | 0 | 0 | |
13/11/2020 |
11.76
|
0 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 | |
12/11/2020 |
11.76
|
0 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 | |
11/11/2020 |
11.76
|
0 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 | |
10/11/2020 |
11.76
|
200 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 | |
09/11/2020 |
11.76
|
300 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 | |
06/11/2020 |
11.76
|
0 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 | |
05/11/2020 |
11.76
|
0 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 | |
04/11/2020 |
11.76
|
0 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 | |
03/11/2020 |
11.76
|
200 | 12.15 | 12.15 | 11.76 | 0 | 0 | 0 | |
02/11/2020 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
30/10/2020 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
29/10/2020 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
28/10/2020 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
27/10/2020 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
26/10/2020 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
23/10/2020 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
22/10/2020 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
21/10/2020 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
20/10/2020 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
19/10/2020 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
16/10/2020 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
15/10/2020 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
14/10/2020 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
13/10/2020 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
12/10/2020 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
09/10/2020 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
08/10/2020 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
07/10/2020 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
06/10/2020 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
05/10/2020 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
02/10/2020 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
01/10/2020 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
30/09/2020 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
29/09/2020 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
28/09/2020 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
25/09/2020 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
24/09/2020 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
23/09/2020 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
22/09/2020 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
21/09/2020 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 |