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) |
-1.80 | -7.06% | 40,500 | 0 | 0 |
19.30
26
24
|
2 tháng
(2024-07-22) |
0.09 | 0.38% | 51,000 | 0 | 0 |
19.30
26
24
|
3 tháng
(2024-06-21) |
-3.59 | -13.17% | 54,600 | 0 | 0 |
19.30
27.29
24
|
6 tháng
(2024-03-25) |
1.88 | 8.63% | 119,270 | 0 | 0 |
19.30
27.29
24
|
12 tháng
(2023-09-25) |
3.30 | 16.18% | 128,553 | 0 | 0 |
16.15
27.29
24
|
24 tháng
(2022-09-30) |
4.51 | 23.52% | 225,040 | 0 | 0 |
10.55
27.29
24
|
36 tháng
(2021-10-05) |
6.20 | 35.46% | 387,690 | -11,000 | -0.3 |
10.55
27.29
24
|
60 tháng
(2019-10-16) |
7.77 | 48.78% | 695,235 | -11,415 | -0.3 |
9.66
27.29
24
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05) | |||||||||
17/09/2020 |
15.59
|
0 | 15.59 | 15.59 | 15.59 | 0 | 0 | 0 | |
16/09/2020 |
15.55
|
0 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 | |
15/09/2020 |
15.55
|
0 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 | |
14/09/2020 |
15.55
|
100 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 | |
11/09/2020 |
15.91
|
4,000 | 15.91 | 15.91 | 15.91 | 0 | 0 | 0 | |
10/09/2020 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
09/09/2020 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
08/09/2020 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
07/09/2020 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
04/09/2020 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
03/09/2020 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
01/09/2020 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
31/08/2020 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
28/08/2020 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
27/08/2020 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
26/08/2020 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
25/08/2020 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
24/08/2020 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
21/08/2020 |
15.34
|
5,000 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
20/08/2020 |
15.34
|
100 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
19/08/2020 |
13.36
|
200 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
18/08/2020 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
17/08/2020 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
14/08/2020 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
13/08/2020 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
12/08/2020 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
11/08/2020 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
10/08/2020 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
07/08/2020 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
06/08/2020 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
05/08/2020 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
04/08/2020 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
03/08/2020 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
31/07/2020 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
30/07/2020 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
29/07/2020 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
28/07/2020 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
27/07/2020 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
24/07/2020 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
23/07/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
23/07/2020 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
22/07/2020 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
21/07/2020 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
20/07/2020 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
17/07/2020 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
16/07/2020 |
11.66
|
500 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
15/07/2020 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
14/07/2020 |
13.33
|
100 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
13/07/2020 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
10/07/2020 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
09/07/2020 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
08/07/2020 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
07/07/2020 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
06/07/2020 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
03/07/2020 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
02/07/2020 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
01/07/2020 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
30/06/2020 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
29/06/2020 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
26/06/2020 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
25/06/2020 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
24/06/2020 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
23/06/2020 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
22/06/2020 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
19/06/2020 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
18/06/2020 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
17/06/2020 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
16/06/2020 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
15/06/2020 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
12/06/2020 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
11/06/2020 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
10/06/2020 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
09/06/2020 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
08/06/2020 |
13.33
|
25,100 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
05/06/2020 |
12.86
|
0 | 12.86 | 12.86 | 12.86 | 0 | 0 | 0 | |
04/06/2020 |
12.86
|
0 | 12.86 | 12.86 | 12.86 | 0 | 0 | 0 | |
03/06/2020 |
13.66
|
8,800 | 12.66 | 13.66 | 12.66 | 0 | 0 | 0 | |
02/06/2020 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
01/06/2020 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
29/05/2020 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
28/05/2020 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
27/05/2020 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
26/05/2020 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
25/05/2020 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
22/05/2020 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
21/05/2020 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
20/05/2020 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
19/05/2020 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
18/05/2020 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
15/05/2020 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
14/05/2020 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
13/05/2020 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
12/05/2020 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
11/05/2020 |
13.00
|
50 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
08/05/2020 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
07/05/2020 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
06/05/2020 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
05/05/2020 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
04/05/2020 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
29/04/2020 |
13.00
|
500 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
28/04/2020 |
15.00
|
4,300 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 |