Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-1.80 | -16.07% | 4,738 | 0 | 0 |
8.30
13.20
9.40
|
2 tháng
(2024-09-23) |
0.30 | 3.30% | 233,552 | 0 | 0 |
7.70
13.20
9.40
|
3 tháng
(2024-08-26) |
-0.60 | -6% | 358,792 | 0 | 0 |
7.70
13.20
9.40
|
6 tháng
(2024-05-27) |
-0.70 | -6.93% | 383,231 | 0 | 0 |
7.70
13.20
9.40
|
12 tháng
(2023-12-01) |
-0.82 | -8.06% | 515,651 | 0 | 0 |
7.70
13.70
9.40
|
24 tháng
(2022-12-05) |
-2.07 | -18.02% | 698,151 | 0 | 0 |
6.98
13.70
9.40
|
36 tháng
(2021-12-08) |
-2.44 | -20.59% | 908,809 | 0 | 0 |
6.98
13.70
9.40
|
60 tháng
(2019-12-19) |
3.89 | 70.67% | 2,340,221 | 0 | 0 |
3.29
14.99
9.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/04/2020 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
23/04/2020 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
22/04/2020 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
21/04/2020 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
20/04/2020 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
17/04/2020 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
16/04/2020 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
15/04/2020 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
14/04/2020 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
13/04/2020 |
3.78
|
400 | 3.29 | 3.78 | 3.78 | 0 | 0 | 0 | |
10/04/2020 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
09/04/2020 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
08/04/2020 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
07/04/2020 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
06/04/2020 |
3.29
|
100 | 3.78 | 3.78 | 3.29 | 0 | 0 | 0 | |
03/04/2020 |
3.78
|
100 | 4.36 | 4.36 | 3.78 | 0 | 0 | 0 | |
01/04/2020 |
4.36
|
100 | 5.10 | 5.10 | 4.36 | 0 | 0 | 0 | |
31/03/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
30/03/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
27/03/2020 |
5.10
|
0 | 5.43 | 5.10 | 5.10 | 0 | 0 | 0 | |
26/03/2020 |
5.43
|
400 | 4.77 | 5.43 | 4.11 | 0 | 0 | 0 | |
25/03/2020 |
4.77
|
48,537 | 5.59 | 5.59 | 4.77 | 0 | 0 | 0 | |
24/03/2020 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
23/03/2020 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
20/03/2020 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
19/03/2020 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
18/03/2020 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
17/03/2020 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
16/03/2020 |
5.59
|
100 | 6.49 | 6.49 | 5.59 | 0 | 0 | 0 | |
13/03/2020 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
12/03/2020 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
11/03/2020 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
10/03/2020 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
09/03/2020 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
06/03/2020 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
05/03/2020 |
6.49
|
100 | 5.67 | 6.49 | 6.49 | 0 | 0 | 0 | |
04/03/2020 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
03/03/2020 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
02/03/2020 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
28/02/2020 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
27/02/2020 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
26/02/2020 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
25/02/2020 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
24/02/2020 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
21/02/2020 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
20/02/2020 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
19/02/2020 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
18/02/2020 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
17/02/2020 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
14/02/2020 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
13/02/2020 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
12/02/2020 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
11/02/2020 |
5.67
|
100 | 6.17 | 6.17 | 5.67 | 0 | 0 | 0 | |
10/02/2020 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
07/02/2020 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
06/02/2020 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
05/02/2020 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
04/02/2020: Quyền mua cổ phiếu: 100/33 Giá: 10 (Volume + 33%, Ratio=0.33) | |||||||||
04/02/2020 |
6.17
|
0 | 6.67 | 6.17 | 6.17 | 0 | 0 | 0 | |
03/02/2020 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
31/01/2020 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
30/01/2020 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
22/01/2020 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
21/01/2020 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
20/01/2020 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
17/01/2020 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
16/01/2020 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
15/01/2020 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
14/01/2020 |
6.17
|
0 | 5.67 | 6.17 | 6.17 | 0 | 0 | 0 | |
13/01/2020 |
5.67
|
200 | 6.58 | 6.58 | 5.67 | 0 | 0 | 0 | |
10/01/2020 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
09/01/2020 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
08/01/2020 |
6.58
|
200 | 6.33 | 6.58 | 6.58 | 0 | 0 | 0 | |
07/01/2020 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
06/01/2020 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
03/01/2020 |
6.33
|
100 | 5.51 | 6.33 | 6.33 | 0 | 0 | 0 | |
02/01/2020 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
31/12/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
30/12/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
27/12/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
26/12/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
25/12/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
24/12/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
23/12/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
20/12/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
19/12/2019 |
5.51
|
100 | 6.41 | 6.41 | 5.51 | 0 | 0 | 0 | |
18/12/2019 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
17/12/2019 |
6.41
|
100 | 6.99 | 6.99 | 6.41 | 0 | 0 | 0 | |
16/12/2019 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
13/12/2019 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
12/12/2019 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
11/12/2019: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
11/12/2019 |
6.99
|
100 | 6.41 | 6.99 | 6.99 | 0 | 0 | 0 | |
10/12/2019 |
6.41
|
100 | 5.58 | 6.41 | 6.41 | 0 | 0 | 0 | |
09/12/2019 |
5.58
|
0 | 6.41 | 5.58 | 5.58 | 0 | 0 | 0 | |
06/12/2019 |
6.41
|
200 | 5.58 | 6.41 | 4.75 | 0 | 0 | 0 | |
05/12/2019 |
5.58
|
100 | 4.90 | 5.58 | 5.58 | 0 | 0 | 0 | |
04/12/2019 |
4.90
|
100 | 4.30 | 4.90 | 4.90 | 0 | 0 | 0 | |
03/12/2019 |
4.30
|
100 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 | |
02/12/2019 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
29/11/2019 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
28/11/2019 |
4.60
|
100 | 5.36 | 5.36 | 4.60 | 0 | 0 | 0 |