Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.15 | 1.33% | 7,243,600 | -1,300 | -0.0 |
11.20
11.65
11.50
|
2 tháng
(2024-07-22) |
0.30 | 2.70% | 20,165,900 | -1,300 | -0.0 |
10.35
12.20
11.50
|
3 tháng
(2024-06-24) |
-0.75 | -6.17% | 40,129,300 | -1,300 | -0.0 |
10.35
12.50
11.50
|
6 tháng
(2024-03-25) |
-0.20 | -1.72% | 78,749,500 | -1,300 | -0.0 |
9.55
12.60
11.50
|
12 tháng
(2023-09-26) |
0.75 | 7.04% | 138,867,000 | -1,400 | -0.0 |
8.31
12.60
11.50
|
24 tháng
(2022-10-03) |
0.35 | 3.17% | 308,377,600 | -26,295 | -0.5 |
5.54
14.55
11.50
|
36 tháng
(2021-10-06) |
-1.70 | -12.97% | 581,775,100 | -187,817 | -4.5 |
5.54
24.36
11.50
|
60 tháng
(2019-10-17) |
0.37 | 3.32% | 605,370,790 | -155,307 | -4.1 |
5.54
24.36
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/04/2020 |
9.84
|
17,430 | 9.80 | 9.92 | 9.62 | 0 | 0 | 0 | |
27/04/2020 |
9.80
|
650 | 10.03 | 10.11 | 9.80 | 0 | 0 | 0 | |
24/04/2020 |
10.03
|
17,000 | 10.11 | 10.11 | 9.62 | 0 | 0 | 0 | |
23/04/2020 |
10.11
|
1,180 | 10.11 | 10.11 | 9.43 | 0 | 0 | 0 | |
22/04/2020 |
10.11
|
1,910 | 10.14 | 10.14 | 9.54 | 0 | 0 | 0 | |
21/04/2020 |
10.14
|
2,070 | 10.29 | 10.29 | 10.07 | 0 | 0 | 0 | |
20/04/2020 |
10.29
|
520 | 10.29 | 10.29 | 9.62 | 0 | 380 | -0.0 | |
17/04/2020 |
10.29
|
21,090 | 9.92 | 10.29 | 10.07 | 0 | 0 | 0 | |
16/04/2020 |
9.92
|
450 | 9.92 | 10.14 | 9.84 | 0 | 0 | 0 | |
15/04/2020 |
9.92
|
8,580 | 9.77 | 9.92 | 9.32 | 0 | 0 | 0 | |
14/04/2020 |
9.77
|
140 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
13/04/2020 |
9.77
|
550 | 9.77 | 9.77 | 9.39 | 0 | 0 | 0 | |
10/04/2020 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
09/04/2020 |
9.77
|
10 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
08/04/2020 |
9.77
|
140 | 9.54 | 10.14 | 9.02 | 0 | 0 | 0 | |
07/04/2020 |
9.54
|
57,320 | 9.17 | 9.62 | 9.54 | 0 | 0 | 0 | |
06/04/2020 |
9.17
|
4,500 | 9.24 | 9.24 | 9.09 | 0 | 0 | 0 | |
03/04/2020: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
03/04/2020 |
9.24
|
3,160 | 9.52 | 9.52 | 9.24 | 0 | 0 | 0 | |
01/04/2020 |
9.52
|
210 | 9.17 | 9.52 | 9.10 | 0 | 0 | 0 | |
31/03/2020 |
9.17
|
1,010 | 8.65 | 9.17 | 8.65 | 0 | 0 | 0 | |
30/03/2020 |
8.65
|
490 | 9.28 | 9.28 | 8.65 | 0 | 0 | 0 | |
27/03/2020 |
9.28
|
60 | 9.28 | 9.59 | 9.28 | 0 | 0 | 0 | |
26/03/2020 |
9.28
|
1,610 | 8.69 | 9.28 | 8.69 | 0 | 0 | 0 | |
25/03/2020 |
8.69
|
5,000 | 9.24 | 9.24 | 8.69 | 0 | 0 | 0 | |
24/03/2020 |
9.24
|
150 | 9.24 | 9.24 | 8.62 | 0 | 0 | 0 | |
23/03/2020 |
9.24
|
130 | 9.93 | 9.93 | 9.24 | 0 | 0 | 0 | |
20/03/2020 |
9.93
|
70 | 9.31 | 9.93 | 8.76 | 0 | 0 | 0 | |
19/03/2020 |
9.31
|
2,240 | 9.31 | 9.31 | 8.69 | 0 | 120 | -0.0 | |
18/03/2020 |
9.31
|
3,250 | 9.24 | 9.31 | 9.10 | 0 | 0 | 0 | |
17/03/2020 |
9.24
|
320 | 9.24 | 9.31 | 9.24 | 0 | 0 | 0 | |
16/03/2020 |
9.24
|
9,130 | 9.24 | 9.31 | 9.24 | 0 | 0 | 0 | |
13/03/2020 |
9.24
|
40,320 | 9.65 | 9.65 | 9.00 | 0 | 180 | -0.0 | |
12/03/2020 |
9.65
|
45,840 | 10.34 | 10.34 | 9.62 | 0 | 330 | -0.0 | |
11/03/2020 |
10.34
|
2,810 | 10.86 | 11.03 | 10.34 | 0 | 0 | 0 | |
10/03/2020 |
10.86
|
5,750 | 10.21 | 10.86 | 10.21 | 0 | 90 | -0.0 | |
09/03/2020 |
10.21
|
52,320 | 10.96 | 10.96 | 10.21 | 7,590 | 0 | 0.1 | |
06/03/2020 |
10.96
|
6,350 | 10.34 | 10.96 | 10.21 | 0 | 0 | 0 | |
05/03/2020 |
10.34
|
11,750 | 10.69 | 10.69 | 10.34 | 0 | 0 | 0 | |
04/03/2020 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
03/03/2020 |
10.69
|
7,140 | 11.03 | 11.03 | 10.69 | 0 | 0 | 0 | |
02/03/2020 |
11.03
|
10 | 10.69 | 11.03 | 11.03 | 0 | 0 | 0 | |
28/02/2020 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
27/02/2020 |
10.69
|
1,080 | 10.69 | 11.03 | 10.41 | 0 | 0 | 0 | |
26/02/2020 |
10.69
|
10,770 | 11.03 | 11.03 | 10.69 | 0 | 0 | 0 | |
25/02/2020 |
11.03
|
6,510 | 11.03 | 11.03 | 10.90 | 0 | 0 | 0 | |
24/02/2020 |
11.03
|
11,930 | 11.03 | 11.03 | 10.90 | 0 | 0 | 0 | |
21/02/2020 |
11.03
|
26,760 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
20/02/2020 |
11.03
|
28,190 | 11.38 | 11.38 | 10.90 | 0 | 0 | 0 | |
19/02/2020 |
11.38
|
8,020 | 11.03 | 11.38 | 10.93 | 0 | 0 | 0 | |
18/02/2020 |
11.03
|
11,600 | 11.03 | 11.17 | 11.03 | 0 | 0 | 0 | |
17/02/2020 |
11.03
|
8,000 | 11.38 | 11.38 | 11.03 | 0 | 60 | -0.0 | |
14/02/2020 |
11.38
|
120 | 11.03 | 11.45 | 10.90 | 0 | 0 | 0 | |
13/02/2020 |
11.03
|
14,340 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
12/02/2020 |
11.03
|
5,140 | 11.03 | 11.03 | 10.90 | 0 | 0 | 0 | |
11/02/2020 |
11.03
|
10,060 | 11.03 | 11.03 | 10.90 | 0 | 0 | 0 | |
10/02/2020 |
11.03
|
24,980 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
07/02/2020 |
11.03
|
7,500 | 11.03 | 11.17 | 10.90 | 0 | 0 | 0 | |
06/02/2020 |
11.03
|
1,000 | 11.52 | 11.52 | 11.03 | 0 | 0 | 0 | |
05/02/2020 |
11.52
|
190 | 11.03 | 11.52 | 11.03 | 0 | 0 | 0 | |
04/02/2020 |
11.03
|
2,070 | 11.10 | 11.83 | 11.03 | 0 | 0 | 0 | |
03/02/2020 |
11.10
|
16,610 | 10.90 | 11.17 | 10.17 | 0 | 0 | 0 | |
31/01/2020 |
10.90
|
17,280 | 11.17 | 11.17 | 10.90 | 0 | 0 | 0 | |
30/01/2020 |
11.17
|
10 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 | |
22/01/2020 |
11.17
|
9,460 | 11.38 | 11.93 | 11.17 | 0 | 0 | 0 | |
21/01/2020 |
11.38
|
5,000 | 11.52 | 11.52 | 11.38 | 0 | 0 | 0 | |
20/01/2020 |
11.52
|
10,840 | 11.45 | 11.52 | 11.38 | 0 | 0 | 0 | |
17/01/2020 |
11.45
|
11,390 | 11.72 | 11.72 | 11.38 | 0 | 0 | 0 | |
16/01/2020 |
11.72
|
130 | 11.59 | 11.72 | 11.31 | 0 | 0 | 0 | |
15/01/2020 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
14/01/2020 |
11.59
|
1,230 | 11.34 | 11.59 | 11.31 | 0 | 0 | 0 | |
13/01/2020 |
11.34
|
15,730 | 11.38 | 11.38 | 11.07 | 0 | 0 | 0 | |
10/01/2020 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
09/01/2020 |
11.38
|
4,980 | 11.38 | 11.38 | 11.31 | 0 | 0 | 0 | |
08/01/2020 |
11.38
|
16,600 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
07/01/2020 |
11.38
|
13,550 | 11.38 | 11.72 | 11.38 | 0 | 0 | 0 | |
06/01/2020 |
11.38
|
8,240 | 11.79 | 11.79 | 11.03 | 0 | 0 | 0 | |
03/01/2020 |
11.79
|
3,690 | 11.79 | 11.79 | 11.45 | 0 | 0 | 0 | |
02/01/2020 |
11.79
|
35,160 | 11.72 | 11.79 | 11.52 | 0 | 0 | 0 | |
31/12/2019 |
11.72
|
238,390 | 10.96 | 11.72 | 11.17 | 0 | 0 | 0 | |
30/12/2019 |
10.96
|
610 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
27/12/2019 |
10.96
|
4,500 | 11.38 | 11.38 | 10.96 | 0 | 4,500 | -0.1 | |
26/12/2019 |
11.38
|
150,130 | 11.38 | 11.72 | 11.38 | 0 | 0 | 0 | |
25/12/2019 |
11.38
|
1,650 | 11.17 | 11.38 | 10.90 | 0 | 0 | 0 | |
24/12/2019 |
11.17
|
3,000 | 11.38 | 11.38 | 10.90 | 0 | 0 | 0 | |
23/12/2019 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
20/12/2019 |
11.38
|
13,210 | 10.90 | 11.38 | 10.90 | 0 | 0 | 0 | |
19/12/2019 |
10.90
|
32,540 | 10.90 | 11.03 | 10.90 | 0 | 0 | 0 | |
18/12/2019 |
10.90
|
20,300 | 10.90 | 11.03 | 10.90 | 0 | 0 | 0 | |
17/12/2019 |
10.90
|
200 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
16/12/2019 |
10.90
|
1,900 | 11.10 | 11.69 | 10.90 | 0 | 0 | 0 | |
13/12/2019 |
11.10
|
680 | 11.17 | 11.17 | 11.10 | 0 | 0 | 0 | |
12/12/2019 |
11.17
|
43,120 | 11.10 | 11.17 | 11.03 | 0 | 0 | 0 | |
11/12/2019 |
11.10
|
4,640 | 11.10 | 11.10 | 10.96 | 0 | 0 | 0 | |
10/12/2019 |
11.10
|
19,000 | 10.96 | 11.10 | 10.90 | 0 | 0 | 0 | |
09/12/2019 |
10.96
|
6,130 | 11.00 | 11.03 | 10.96 | 0 | 0 | 0 | |
06/12/2019 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
05/12/2019 |
11.00
|
3,340 | 10.96 | 11.03 | 10.90 | 0 | 0 | 0 | |
04/12/2019 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
03/12/2019 |
10.96
|
2,100 | 10.90 | 10.96 | 10.90 | 0 | 0 | 0 | |
02/12/2019 |
10.90
|
4,770 | 11.52 | 11.52 | 10.90 | 0 | 0 | 0 |