Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
0.10 | 0.38% | 13,800 | 0 | 0 |
26
27.50
27
|
2 tháng
(2024-09-26) |
0.20 | 0.75% | 32,038 | 0 | 0 |
24
27.50
27
|
3 tháng
(2024-08-27) |
1.70 | 6.80% | 52,485 | 0 | 0 |
24
27.50
27
|
6 tháng
(2024-05-29) |
1.70 | 6.80% | 68,790 | -1 | -0.0 |
22
27.50
27
|
12 tháng
(2023-12-01) |
9.33 | 53.69% | 161,832 | -1 | -0.0 |
14.84
27.50
27
|
24 tháng
(2022-12-06) |
15.70 | 142.77% | 379,228 | -1 | -0.0 |
11
27.50
27
|
36 tháng
(2021-12-13) |
16.40 | 159.23% | 617,961 | 399 | 0.0 |
9.68
27.50
27
|
60 tháng
(2019-12-23) |
18.90 | 242.11% | 1,303,198 | -164,515 | -4.2 |
6.35
27.50
27
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2020 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
02/07/2020 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
01/07/2020 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
30/06/2020 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
29/06/2020 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
26/06/2020 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
25/06/2020 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
24/06/2020 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
23/06/2020 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
22/06/2020 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
19/06/2020 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
18/06/2020 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
17/06/2020 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
16/06/2020 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
15/06/2020 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
12/06/2020 |
7.72
|
200 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
11/06/2020 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
10/06/2020 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
09/06/2020 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
08/06/2020 |
7.55
|
10 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
05/06/2020 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
04/06/2020 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
03/06/2020 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
02/06/2020 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
01/06/2020 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
29/05/2020 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
28/05/2020 |
7.55
|
1,600 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
27/05/2020 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
26/05/2020 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
25/05/2020 |
6.71
|
1,000 | 6.71 | 6.71 | 6.71 | 0 | 1,000 | -0.0 | |
22/05/2020 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
21/05/2020 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
20/05/2020 |
7.88
|
100 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
19/05/2020 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
18/05/2020 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
15/05/2020 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
14/05/2020 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
13/05/2020 |
9.06
|
100 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
12/05/2020 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
11/05/2020 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
08/05/2020 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
07/05/2020 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
06/05/2020 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
05/05/2020 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
04/05/2020 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
29/04/2020 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
28/04/2020 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
27/04/2020 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
24/04/2020 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
23/04/2020: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25) | |||||||||
23/04/2020 |
10.60
|
100 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
22/04/2020 |
9.26
|
600 | 9.23 | 9.26 | 9.23 | 600 | 100 | 0.0 | |
21/04/2020 |
9.26
|
1,300 | 10.03 | 10.03 | 9.00 | 100 | 0 | 0.0 | |
20/04/2020 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
17/04/2020 |
8.73
|
4,100 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
16/04/2020 |
9.00
|
3,500 | 8.73 | 9.00 | 8.73 | 0 | 2,100 | -0.1 | |
15/04/2020 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
14/04/2020 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
13/04/2020 |
9.02
|
100 | 9.02 | 9.02 | 9.02 | 100 | 0 | 0.0 | |
10/04/2020 |
7.88
|
3,400 | 7.88 | 7.88 | 7.88 | 0 | 3,400 | -0.1 | |
09/04/2020 |
7.88
|
6,400 | 7.88 | 7.88 | 7.88 | 0 | 3,000 | -0.1 | |
08/04/2020 |
7.88
|
1,620 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
07/04/2020 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
06/04/2020 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
03/04/2020 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
01/04/2020 |
9.26
|
100 | 9.26 | 9.26 | 9.26 | 100 | 0 | 0.0 | |
31/03/2020 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
30/03/2020 |
8.07
|
1,110 | 8.07 | 8.07 | 6.08 | 1,100 | 0 | 0.0 | |
27/03/2020 |
7.04
|
500 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
26/03/2020 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
25/03/2020 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
24/03/2020 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
23/03/2020 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
20/03/2020 |
7.04
|
2,030 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
19/03/2020 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
18/03/2020 |
7.01
|
1,100 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
17/03/2020 |
6.85
|
600 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
16/03/2020 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
13/03/2020 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
12/03/2020 |
6.85
|
10 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
11/03/2020 |
6.85
|
1,010 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
10/03/2020 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
09/03/2020 |
6.85
|
1,000 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
06/03/2020 |
6.48
|
1,000 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
05/03/2020 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
04/03/2020 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
03/03/2020 |
6.38
|
100 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
02/03/2020 |
6.88
|
1,000 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
28/02/2020 |
6.88
|
1,000 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
27/02/2020 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
26/02/2020 |
6.88
|
100 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
25/02/2020 |
6.88
|
2,700 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
24/02/2020 |
6.88
|
200 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
21/02/2020 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
20/02/2020 |
6.88
|
500 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
19/02/2020 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
18/02/2020 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
17/02/2020 |
6.75
|
1,000 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
14/02/2020 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
13/02/2020 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
12/02/2020 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |