Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
1.50 | 19.48% | 5,000 | 0 | 0 |
7.70
13.20
10.30
|
2 tháng
(2024-09-16) |
-0.80 | -8% | 331,800 | 0 | 0 |
7.70
13.20
10.30
|
3 tháng
(2024-08-15) |
-1.80 | -16.36% | 368,200 | 0 | 0 |
7.70
13.20
10.30
|
6 tháng
(2024-05-17) |
-1.80 | -16.36% | 387,700 | 0 | 0 |
7.70
13.20
10.30
|
12 tháng
(2023-11-21) |
-3.70 | -28.68% | 542,400 | 0 | 0 |
7.70
13.70
10.30
|
24 tháng
(2022-11-24) |
0.46 | 5.31% | 696,100 | 0 | 0 |
6.98
13.70
10.30
|
36 tháng
(2021-11-29) |
-1.85 | -16.73% | 921,392 | 0 | 0 |
6.98
13.70
10.30
|
60 tháng
(2019-12-10) |
2.79 | 43.48% | 2,338,270 | 0 | 0 |
3.29
14.99
10.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
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 | |
27/11/2019 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
26/11/2019 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
25/11/2019 |
5.36
|
100 | 6.03 | 6.03 | 5.36 | 0 | 0 | 0 | |
22/11/2019 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
21/11/2019 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
20/11/2019 |
6.03
|
100 | 7.09 | 7.09 | 6.03 | 0 | 0 | 0 | |
19/11/2019 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
18/11/2019 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
15/11/2019 |
7.09
|
100 | 8.30 | 8.30 | 7.09 | 0 | 0 | 0 | |
14/11/2019 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
13/11/2019 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
12/11/2019 |
8.30
|
100 | 8.98 | 8.98 | 8.30 | 0 | 0 | 0 | |
11/11/2019 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
08/11/2019 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
07/11/2019 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
06/11/2019 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
05/11/2019 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
04/11/2019 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
01/11/2019 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
31/10/2019 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
30/10/2019 |
8.98
|
400 | 7.54 | 8.98 | 8.98 | 0 | 0 | 0 | |
29/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
28/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
25/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
24/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
23/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
22/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
21/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
18/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
17/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
16/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
15/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
14/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
11/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
10/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
09/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
08/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
07/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
04/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
03/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
02/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
01/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
30/09/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
27/09/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
26/09/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
25/09/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
24/09/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |