Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-26) |
0.30 | 2.46% | 22,800 | 0 | 0 |
11.90
12.60
12.50
|
2 tháng
(2024-07-25) |
-0.20 | -1.57% | 40,000 | -49 | -0.0 |
11.30
12.70
12.50
|
3 tháng
(2024-06-25) |
-0.50 | -3.85% | 79,000 | -49 | -0.0 |
11.30
13
12.50
|
6 tháng
(2024-03-27) |
0.50 | 4.17% | 477,200 | -133 | -0.0 |
11.30
13.30
12.50
|
12 tháng
(2023-09-29) |
0.90 | 7.76% | 1,412,300 | -103,533 | -1.2 |
11.20
14
12.50
|
24 tháng
(2022-10-04) |
-2.26 | -15.32% | 3,952,130 | -103,621 | -1.2 |
11.20
14.86
12.50
|
36 tháng
(2021-10-11) |
-1.58 | -11.25% | 5,456,942 | -186,133 | -2.8 |
11.20
23.91
12.50
|
60 tháng
(2019-10-21) |
-0.04 | -0.29% | 9,231,919 | -1,441,641 | -24.9 |
10.82
23.91
12.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/12/2019 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 | |
29/11/2019 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 | |
28/11/2019 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 | |
27/11/2019 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 | |
26/11/2019 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 | |
25/11/2019 |
12.54
|
2,500 | 11.40 | 12.54 | 12.54 | 0 | 0 | 0 | |
22/11/2019 |
11.40
|
100 | 12.29 | 12.29 | 11.40 | 0 | 0 | 0 | |
21/11/2019 |
12.29
|
100 | 13.35 | 13.35 | 12.29 | 0 | 0 | 0 | |
20/11/2019 |
13.35
|
1,100 | 12.29 | 13.35 | 11.49 | 0 | 0 | 0 | |
19/11/2019 |
12.29
|
400 | 11.24 | 12.29 | 12.05 | 0 | 0 | 0 | |
18/11/2019 |
11.24
|
400 | 12.21 | 13.26 | 11.24 | 0 | 0 | 0 | |
15/11/2019 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
14/11/2019 |
12.21
|
1,200 | 12.70 | 13.35 | 12.21 | 0 | 900 | -0.0 | |
13/11/2019 |
12.70
|
500 | 13.67 | 13.67 | 12.70 | 0 | 0 | 0 | |
12/11/2019 |
13.67
|
100 | 12.46 | 13.67 | 13.67 | 100 | 0 | 0.0 | |
11/11/2019 |
12.46
|
200 | 13.59 | 13.59 | 12.46 | 0 | 0 | 0 | |
08/11/2019 |
13.59
|
0 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
07/11/2019 |
13.59
|
100 | 14.96 | 14.96 | 13.59 | 0 | 0 | 0 | |
06/11/2019 |
14.96
|
1,100 | 13.67 | 14.96 | 14.88 | 1,100 | 0 | 0.0 | |
05/11/2019 |
13.67
|
2,100 | 12.46 | 13.67 | 13.67 | 0 | 0 | 0 | |
04/11/2019 |
12.46
|
200 | 12.62 | 13.67 | 12.46 | 0 | 0 | 0 | |
01/11/2019 |
12.62
|
1,100 | 12.70 | 13.91 | 12.62 | 100 | 0 | 0.0 | |
31/10/2019 |
12.70
|
2,300 | 12.21 | 13.43 | 12.29 | 100 | 1,000 | -0.0 | |
30/10/2019 |
12.21
|
500 | 12.21 | 13.43 | 12.21 | 0 | 0 | 0 | |
29/10/2019 |
12.21
|
100 | 12.70 | 12.70 | 12.21 | 0 | 0 | 0 | |
28/10/2019 |
12.70
|
300 | 13.59 | 14.88 | 12.70 | 100 | 0 | 0.0 | |
25/10/2019 |
13.59
|
900 | 13.59 | 14.88 | 12.29 | 100 | 0 | 0.0 | |
24/10/2019 |
13.59
|
600 | 12.38 | 13.59 | 13.59 | 100 | 0 | 0.0 | |
23/10/2019 |
12.38
|
400 | 12.21 | 13.43 | 12.38 | 100 | 0 | 0.0 | |
22/10/2019 |
12.21
|
300 | 12.54 | 13.59 | 12.21 | 100 | 0 | 0.0 | |
21/10/2019 |
12.54
|
1,000 | 11.40 | 12.54 | 12.54 | 0 | 0 | 0 | |
18/10/2019 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
17/10/2019 |
11.40
|
200 | 12.38 | 12.38 | 11.40 | 0 | 0 | 0 | |
16/10/2019 |
12.38
|
1,600 | 12.21 | 13.43 | 12.38 | 100 | 0 | 0.0 | |
15/10/2019 |
12.21
|
100 | 12.21 | 12.21 | 12.21 | 0 | 100 | -0.0 | |
14/10/2019 |
12.21
|
500 | 11.16 | 12.21 | 12.21 | 0 | 0 | 0 | |
11/10/2019 |
11.16
|
200 | 11.00 | 12.05 | 11.16 | 0 | 0 | 0 | |
10/10/2019 |
11.00
|
500 | 11.24 | 12.29 | 11.00 | 100 | 0 | 0.0 | |
09/10/2019 |
11.24
|
2,100 | 11.24 | 12.29 | 11.24 | 0 | 2,000 | -0.0 | |
08/10/2019 |
11.24
|
368 | 11.57 | 12.70 | 11.24 | 0 | 0 | 0 | |
07/10/2019 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
04/10/2019 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
03/10/2019 |
11.57
|
100 | 12.78 | 12.78 | 11.57 | 0 | 0 | 0 | |
02/10/2019 |
12.78
|
600 | 12.05 | 12.94 | 12.05 | 0 | 0 | 0 | |
01/10/2019 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
30/09/2019 |
12.05
|
200 | 11.00 | 12.05 | 12.05 | 0 | 0 | 0 | |
27/09/2019 |
11.00
|
300 | 11.00 | 11.08 | 11.00 | 0 | 0 | 0 | |
26/09/2019 |
11.00
|
400 | 11.00 | 11.97 | 11.00 | 0 | 0 | 0 | |
25/09/2019 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
24/09/2019 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
23/09/2019 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
20/09/2019 |
11.00
|
200 | 11.00 | 12.05 | 11.00 | 0 | 0 | 0 | |
19/09/2019 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
18/09/2019 |
11.00
|
268 | 10.84 | 11.89 | 11.00 | 0 | 0 | 0 | |
17/09/2019 |
10.84
|
2,600 | 11.40 | 12.54 | 10.84 | 0 | 0 | 0 | |
16/09/2019 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
13/09/2019 |
11.40
|
1,900 | 11.65 | 12.78 | 11.40 | 0 | 0 | 0 | |
12/09/2019 |
11.65
|
300 | 12.29 | 12.94 | 11.65 | 0 | 0 | 0 | |
11/09/2019 |
12.29
|
5,300 | 11.24 | 12.29 | 12.29 | 0 | 3,100 | -0.0 | |
10/09/2019 |
11.24
|
200 | 12.29 | 12.29 | 11.24 | 0 | 0 | 0 | |
09/09/2019 |
12.29
|
1,100 | 11.24 | 12.29 | 12.29 | 0 | 0 | 0 | |
06/09/2019 |
11.24
|
1,300 | 11.73 | 12.86 | 11.08 | 0 | 0 | 0 | |
05/09/2019 |
11.73
|
200 | 12.38 | 12.38 | 11.73 | 0 | 0 | 0 | |
04/09/2019 |
12.38
|
3,400 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
03/09/2019 |
12.38
|
200 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
30/08/2019 |
12.38
|
600 | 12.29 | 13.51 | 12.38 | 0 | 0 | 0 | |
29/08/2019 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
28/08/2019 |
12.29
|
1,000 | 12.54 | 13.75 | 12.13 | 0 | 500 | -0.0 | |
27/08/2019 |
12.54
|
1,100 | 12.86 | 14.07 | 12.21 | 0 | 500 | -0.0 | |
26/08/2019 |
12.86
|
0 | 12.86 | 12.86 | 12.86 | 0 | 0 | 0 | |
23/08/2019 |
12.86
|
1,400 | 12.86 | 14.07 | 12.86 | 0 | 0 | 0 | |
22/08/2019 |
12.86
|
0 | 12.86 | 12.86 | 12.86 | 0 | 0 | 0 | |
21/08/2019 |
12.86
|
2,700 | 12.78 | 13.99 | 12.86 | 0 | 1,000 | -0.0 | |
20/08/2019 |
12.78
|
800 | 13.35 | 13.35 | 12.78 | 0 | 0 | 0 | |
19/08/2019 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
16/08/2019 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
15/08/2019 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
14/08/2019 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
13/08/2019: Cổ tức tiền mặt tỉ lệ: 5% Quyền mua cổ phiếu: 3/2 Giá: 12 (Volume + 66.67%, Ratio=0.67) | |||||||||
13/08/2019 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
12/08/2019 |
13.35
|
900 | 13.95 | 15.28 | 13.35 | 0 | 0 | 0 | |
09/08/2019 |
13.95
|
700 | 14.21 | 15.61 | 13.95 | 0 | 0 | 0 | |
08/08/2019 |
14.21
|
300 | 14.41 | 15.81 | 14.21 | 0 | 0 | 0 | |
07/08/2019 |
14.41
|
3,117 | 15.55 | 16.68 | 14.41 | 0 | 0 | 0 | |
06/08/2019 |
15.55
|
1 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 | |
05/08/2019 |
15.55
|
0 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 | |
02/08/2019 |
15.55
|
0 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 | |
01/08/2019 |
15.55
|
100 | 14.15 | 15.55 | 15.55 | 100 | 0 | 0.0 | |
31/07/2019 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
30/07/2019 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
29/07/2019 |
14.15
|
200 | 14.15 | 15.55 | 14.15 | 0 | 100 | -0.0 | |
26/07/2019 |
14.15
|
67 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
25/07/2019 |
14.15
|
210 | 14.15 | 15.55 | 14.15 | 0 | 100 | -0.0 | |
24/07/2019 |
14.15
|
200 | 14.21 | 15.61 | 14.15 | 0 | 100 | -0.0 | |
23/07/2019 |
14.21
|
200 | 14.15 | 15.55 | 14.21 | 0 | 100 | -0.0 | |
22/07/2019 |
14.15
|
200 | 14.15 | 15.55 | 14.15 | 0 | 100 | -0.0 | |
19/07/2019 |
14.15
|
200 | 14.15 | 15.55 | 14.15 | 0 | 100 | -0.0 | |
18/07/2019 |
14.15
|
200 | 14.21 | 15.61 | 14.15 | 100 | 0 | 0.0 | |
17/07/2019 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
16/07/2019 |
14.21
|
200 | 14.01 | 15.41 | 14.21 | 0 | 100 | -0.0 | |
15/07/2019 |
14.01
|
200 | 14.08 | 15.48 | 14.01 | 0 | 100 | -0.0 |