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) |
0.10 | 1.27% | 2,100 | -600 | -0.0 |
6.60
8
8
|
2 tháng
(2024-07-22) |
0.70 | 9.59% | 12,500 | -2,000 | -0.0 |
6.60
8
8
|
3 tháng
(2024-06-21) |
1.60 | 25% | 57,000 | -3,000 | -0.0 |
5.70
8
8
|
6 tháng
(2024-03-28) |
1 | 14.29% | 121,300 | -2,950 | -0.0 |
5.70
8
8
|
12 tháng
(2023-09-25) |
1.30 | 19.40% | 286,800 | -13,882 | -0.1 |
5.70
8
8
|
24 tháng
(2022-09-30) |
0.10 | 1.28% | 777,563 | -54,682 | -0.4 |
4.04
8.07
8
|
36 tháng
(2021-10-05) |
-2.96 | -27.03% | 1,565,805 | -25,072 | 0.0 |
4.04
14.86
8
|
60 tháng
(2019-10-16) |
3.17 | 65.68% | 4,289,201 | -303,862 | -3.1 |
3.35
14.86
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/10/2019 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
15/10/2019 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
14/10/2019 |
4.83
|
0 | 5.23 | 4.83 | 4.83 | 0 | 0 | 0 | |
11/10/2019 |
5.23
|
200 | 5.11 | 5.23 | 4.37 | 0 | 100 | -0.0 | |
10/10/2019 |
5.11
|
100 | 4.54 | 5.11 | 5.11 | 0 | 0 | 0 | |
09/10/2019 |
4.54
|
100 | 5.11 | 5.11 | 4.54 | 0 | 100 | -0.0 | |
08/10/2019 |
5.11
|
400 | 5.11 | 5.11 | 4.54 | 0 | 100 | -0.0 | |
07/10/2019 |
5.11
|
631 | 4.54 | 5.23 | 5.11 | 0 | 0 | 0 | |
04/10/2019 |
4.54
|
100 | 5.68 | 5.68 | 4.54 | 0 | 100 | -0.0 | |
03/10/2019 |
5.68
|
200 | 5.11 | 5.68 | 4.54 | 0 | 100 | -0.0 | |
02/10/2019 |
5.11
|
400 | 5.17 | 5.17 | 4.54 | 0 | 100 | -0.0 | |
01/10/2019 |
5.17
|
400 | 5.17 | 5.17 | 4.54 | 0 | 100 | -0.0 | |
30/09/2019 |
5.17
|
600 | 5.11 | 5.17 | 5.17 | 600 | 0 | 0.0 | |
27/09/2019 |
5.11
|
921 | 5.57 | 5.68 | 4.49 | 0 | 100 | -0.0 | |
26/09/2019 |
5.57
|
500 | 5.11 | 5.57 | 4.20 | 0 | 100 | -0.0 | |
25/09/2019 |
5.11
|
600 | 4.49 | 5.11 | 3.86 | 0 | 100 | -0.0 | |
24/09/2019 |
4.49
|
100 | 3.92 | 4.49 | 4.49 | 0 | 0 | 0 | |
23/09/2019 |
3.92
|
100 | 3.41 | 3.92 | 3.92 | 0 | 0 | 0 | |
20/09/2019 |
3.41
|
0 | 3.24 | 3.41 | 3.41 | 0 | 0 | 0 | |
19/09/2019 |
3.24
|
600 | 3.75 | 4.26 | 3.24 | 0 | 0 | 0 | |
18/09/2019 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
17/09/2019 |
3.75
|
100 | 3.69 | 3.75 | 3.75 | 0 | 0 | 0 | |
16/09/2019 |
3.69
|
1,300 | 4.32 | 4.32 | 3.69 | 0 | 0 | 0 | |
13/09/2019 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
12/09/2019 |
4.32
|
800 | 4.54 | 4.54 | 4.15 | 0 | 0 | 0 | |
11/09/2019 |
4.54
|
910 | 4.15 | 4.54 | 4.54 | 0 | 0 | 0 | |
10/09/2019 |
4.15
|
1 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
09/09/2019 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
06/09/2019 |
4.15
|
100 | 4.83 | 4.83 | 4.15 | 0 | 0 | 0 | |
05/09/2019 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
04/09/2019 |
4.83
|
10 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
03/09/2019 |
4.83
|
300 | 4.83 | 4.83 | 4.83 | 300 | 0 | 0.0 | |
30/08/2019 |
4.83
|
1,600 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
29/08/2019 |
4.83
|
100 | 5.68 | 5.68 | 4.83 | 0 | 100 | -0.0 | |
28/08/2019 |
5.68
|
1,020 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
27/08/2019 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
26/08/2019 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
23/08/2019 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
22/08/2019 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
21/08/2019 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
20/08/2019 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
19/08/2019 |
5.68
|
3 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
16/08/2019 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
15/08/2019 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
14/08/2019 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
13/08/2019 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
12/08/2019 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
09/08/2019 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
08/08/2019 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
07/08/2019 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
06/08/2019 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
05/08/2019 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
02/08/2019 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
01/08/2019 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
31/07/2019 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
30/07/2019 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
29/07/2019 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
26/07/2019 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
25/07/2019 |
5.68
|
1,800 | 5.79 | 5.79 | 5.68 | 0 | 0 | 0 | |
24/07/2019 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
23/07/2019 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
22/07/2019 |
5.79
|
20 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
19/07/2019 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
18/07/2019 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
17/07/2019 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
16/07/2019 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
15/07/2019 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
12/07/2019 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
11/07/2019 |
5.79
|
0 | 5.68 | 5.79 | 5.79 | 0 | 0 | 0 | |
10/07/2019 |
5.68
|
1,300 | 5.79 | 6.25 | 5.68 | 0 | 0 | 0 | |
09/07/2019 |
5.79
|
0 | 5.96 | 5.79 | 5.79 | 0 | 0 | 0 | |
08/07/2019 |
5.96
|
200 | 5.57 | 5.96 | 5.57 | 0 | 0 | 0 | |
05/07/2019 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
04/07/2019 |
5.57
|
100 | 5.11 | 5.57 | 5.57 | 0 | 0 | 0 | |
03/07/2019 |
5.11
|
100 | 4.89 | 5.11 | 5.11 | 0 | 0 | 0 | |
02/07/2019 |
4.89
|
1,000 | 5.11 | 5.11 | 4.89 | 0 | 0 | 0 | |
01/07/2019 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
28/06/2019 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
27/06/2019: Cổ tức tiền mặt tỉ lệ: 15% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
27/06/2019 |
5.11
|
2,400 | 5.14 | 5.14 | 5.11 | 0 | 0 | 0 | |
26/06/2019 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
25/06/2019 |
5.14
|
100 | 4.91 | 5.14 | 5.14 | 0 | 0 | 0 | |
24/06/2019 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
21/06/2019 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
20/06/2019 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
19/06/2019 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
18/06/2019 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
17/06/2019 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
14/06/2019 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
13/06/2019 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
12/06/2019 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
11/06/2019 |
4.91
|
800 | 4.81 | 4.91 | 4.91 | 0 | 0 | 0 | |
10/06/2019 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
07/06/2019 |
4.81
|
700 | 5.65 | 5.65 | 4.81 | 0 | 0 | 0 | |
06/06/2019 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
05/06/2019 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
04/06/2019 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
03/06/2019 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
31/05/2019 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
30/05/2019 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
29/05/2019 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |