Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-30) |
-0.20 | -2.30% | 16,400 | 0 | 0 |
8.10
9.30
9.30
|
2 tháng
(2025-05-29) |
-0.80 | -8.60% | 36,000 | 0 | 0 |
8.10
9.70
9.30
|
3 tháng
(2025-04-29) |
-1.50 | -15% | 50,400 | 0 | 0 |
8.10
12.40
9.30
|
6 tháng
(2025-02-03) |
-3.30 | -27.97% | 91,900 | 0 | 0 |
8.10
13.40
9.30
|
12 tháng
(2024-08-02) |
-4.24 | -33.29% | 115,501 | 0 | 0 |
8.10
14.27
9.30
|
24 tháng
(2023-08-08) |
-8.97 | -51.34% | 320,274 | 0 | 0 |
8.10
17.47
9.30
|
36 tháng
(2022-08-15) |
-12.29 | -59.11% | 520,451 | 0 | 0 |
8.10
23.85
9.30
|
60 tháng
(2020-08-24) |
0.28 | 3.42% | 1,029,795 | 0 | 0 |
8.10
27.28
9.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/10/2020 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
02/10/2020 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
01/10/2020 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
30/09/2020 |
9.22
|
7,000 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
29/09/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
28/09/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
25/09/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
24/09/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
23/09/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
22/09/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
21/09/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
18/09/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
17/09/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
16/09/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
15/09/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
14/09/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
11/09/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
10/09/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
09/09/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
08/09/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
07/09/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
04/09/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
03/09/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
01/09/2020: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
01/09/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
31/08/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
28/08/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
27/08/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
26/08/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
25/08/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
24/08/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
21/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) Quyền mua cổ phiếu: 2/1 Giá: 12 (Volume + 50%, Ratio=0.50) | |||||||||
21/08/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
20/08/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
19/08/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
18/08/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
17/08/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
14/08/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
13/08/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
12/08/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
11/08/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
10/08/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
07/08/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
06/08/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
05/08/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
04/08/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
03/08/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
31/07/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
30/07/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
29/07/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
28/07/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
27/07/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
24/07/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
23/07/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
22/07/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
21/07/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
20/07/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
17/07/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
16/07/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
15/07/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
14/07/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
13/07/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
10/07/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
09/07/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
08/07/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
07/07/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
06/07/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
03/07/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
02/07/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
01/07/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
30/06/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
29/06/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
26/06/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
25/06/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
24/06/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
23/06/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
22/06/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
19/06/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
18/06/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
17/06/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
16/06/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
15/06/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
12/06/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
11/06/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
10/06/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
09/06/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
08/06/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
05/06/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
04/06/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
03/06/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
02/06/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
01/06/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
29/05/2020 |
6.15
|
100 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
28/05/2020 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
27/05/2020 |
7.09
|
20 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
26/05/2020 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
25/05/2020 |
7.09
|
100 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
22/05/2020 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
21/05/2020 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
20/05/2020 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
19/05/2020 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
18/05/2020 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |