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) |
-0.60 | -5% | 3,300 | 0 | 0 |
11.40
12
11.40
|
2 tháng
(2024-07-22) |
-2 | -14.93% | 13,900 | 0 | 0 |
11.40
14.80
11.40
|
3 tháng
(2024-06-21) |
-2.50 | -17.99% | 18,200 | 0 | 0 |
11.10
15.10
11.40
|
6 tháng
(2024-03-25) |
0.80 | 7.55% | 42,300 | 0 | 0 |
9.70
15.10
11.40
|
12 tháng
(2023-09-25) |
-9 | -44.12% | 213,100 | -18,600 | -0.2 |
8.80
20.40
11.40
|
24 tháng
(2022-09-30) |
-5.62 | -33.02% | 472,748 | -35,219 | -0.4 |
8.80
22.50
11.40
|
36 tháng
(2021-10-05) |
-9.47 | -45.38% | 832,241 | -21,519 | 0.0 |
8.80
32.73
11.40
|
60 tháng
(2019-10-16) |
2.09 | 22.43% | 2,401,065 | -43,675 | -0.4 |
6.48
32.73
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2019 |
8.35
|
9,300 | 7.59 | 8.35 | 8.21 | 0 | 0 | 0 | |
09/07/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13 (Volume + 13%, Ratio=0.13) | |||||||||
09/07/2019 |
7.59
|
0 | 7.57 | 7.59 | 7.59 | 0 | 0 | 0 | |
08/07/2019 |
7.57
|
600 | 7.63 | 7.87 | 7.57 | 0 | 0 | 0 | |
05/07/2019 |
7.63
|
6,000 | 8.12 | 8.12 | 7.63 | 0 | 0 | 0 | |
04/07/2019 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
03/07/2019 |
8.12
|
900 | 7.51 | 8.12 | 8.06 | 0 | 0 | 0 | |
02/07/2019 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
01/07/2019 |
7.51
|
500 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
28/06/2019 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
27/06/2019 |
7.51
|
12,700 | 7.57 | 8.30 | 7.51 | 0 | 0 | 0 | |
26/06/2019 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
25/06/2019 |
7.57
|
100 | 7.69 | 7.69 | 7.57 | 0 | 0 | 0 | |
24/06/2019 |
7.69
|
100 | 8.12 | 8.12 | 7.69 | 0 | 0 | 0 | |
21/06/2019 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
20/06/2019 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
19/06/2019 |
8.12
|
2,700 | 7.75 | 8.12 | 8.12 | 0 | 0 | 0 | |
18/06/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
17/06/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
14/06/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
13/06/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
12/06/2019 |
7.75
|
2,600 | 7.69 | 7.94 | 7.75 | 0 | 0 | 0 | |
11/06/2019 |
7.69
|
4,100 | 7.75 | 7.87 | 7.69 | 0 | 0 | 0 | |
10/06/2019 |
7.75
|
6,500 | 7.63 | 7.75 | 7.69 | 0 | 0 | 0 | |
07/06/2019 |
7.63
|
1,400 | 7.63 | 8.18 | 7.63 | 0 | 0 | 0 | |
06/06/2019 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
05/06/2019 |
7.63
|
5,200 | 7.45 | 7.63 | 7.57 | 0 | 0 | 0 | |
04/06/2019 |
7.45
|
18,900 | 7.39 | 8.12 | 7.39 | 0 | 0 | 0 | |
03/06/2019 |
7.39
|
300 | 7.94 | 7.94 | 7.39 | 0 | 0 | 0 | |
31/05/2019 |
7.94
|
28,500 | 7.81 | 7.94 | 7.94 | 0 | 0 | 0 | |
30/05/2019 |
7.81
|
100 | 7.51 | 7.81 | 7.81 | 0 | 0 | 0 | |
29/05/2019 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
28/05/2019 |
7.51
|
100 | 7.94 | 7.94 | 7.51 | 0 | 0 | 0 | |
27/05/2019 |
7.94
|
9,200 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
24/05/2019 |
7.94
|
300 | 7.94 | 7.94 | 7.32 | 0 | 0 | 0 | |
23/05/2019 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
22/05/2019 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
21/05/2019 |
7.94
|
34,600 | 7.57 | 7.94 | 7.94 | 0 | 2,000 | -0.0 | |
20/05/2019 |
7.57
|
2,000 | 7.57 | 7.57 | 7.57 | 0 | 2,000 | -0.0 | |
17/05/2019 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
16/05/2019 |
7.57
|
100 | 7.45 | 7.57 | 7.57 | 0 | 0 | 0 | |
15/05/2019 |
7.45
|
2,100 | 7.81 | 7.94 | 7.45 | 0 | 0 | 0 | |
14/05/2019 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
13/05/2019 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
10/05/2019: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
10/05/2019 |
7.81
|
300 | 7.51 | 7.81 | 7.57 | 0 | 0 | 0 | |
09/05/2019 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
08/05/2019 |
7.51
|
2,000 | 7.88 | 7.88 | 7.51 | 0 | 0 | 0 | |
07/05/2019 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
06/05/2019 |
7.88
|
100 | 7.99 | 7.99 | 7.88 | 0 | 0 | 0 | |
03/05/2019 |
7.99
|
21,000 | 7.29 | 7.99 | 7.29 | 0 | 0 | 0 | |
02/05/2019 |
7.29
|
100 | 7.99 | 7.99 | 7.29 | 0 | 0 | 0 | |
26/04/2019 |
7.99
|
100 | 7.51 | 7.99 | 7.99 | 0 | 0 | 0 | |
25/04/2019 |
7.51
|
2,200 | 7.78 | 7.83 | 7.51 | 0 | 0 | 0 | |
24/04/2019 |
7.78
|
5,000 | 7.19 | 7.83 | 7.72 | 0 | 0 | 0 | |
23/04/2019 |
7.19
|
21,100 | 7.45 | 8.15 | 7.19 | 0 | 0 | 0 | |
22/04/2019 |
7.45
|
4,700 | 7.56 | 7.56 | 7.45 | 1,000 | 0 | 0.0 | |
19/04/2019 |
7.56
|
25,500 | 6.92 | 7.56 | 6.92 | 0 | 0 | 0 | |
18/04/2019 |
6.92
|
700 | 7.03 | 7.03 | 6.92 | 0 | 0 | 0 | |
17/04/2019 |
7.03
|
8,100 | 7.13 | 7.19 | 7.03 | 0 | 0 | 0 | |
16/04/2019 |
7.13
|
17,411 | 7.29 | 7.35 | 7.13 | 0 | 0 | 0 | |
12/04/2019 |
7.29
|
9,000 | 7.78 | 7.78 | 7.29 | 0 | 0 | 0 | |
11/04/2019 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
10/04/2019 |
7.78
|
8,900 | 7.78 | 7.78 | 7.67 | 0 | 0 | 0 | |
09/04/2019 |
7.78
|
3,100 | 7.78 | 7.78 | 7.78 | 2,000 | 0 | 0.0 | |
08/04/2019 |
7.78
|
6,001 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
05/04/2019 |
7.78
|
4,700 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
04/04/2019 |
7.78
|
32,800 | 7.62 | 7.78 | 7.40 | 0 | 0 | 0 | |
03/04/2019 |
7.62
|
15,000 | 7.51 | 7.62 | 7.51 | 0 | 0 | 0 | |
02/04/2019 |
7.51
|
26,600 | 7.51 | 7.78 | 7.51 | 0 | 0 | 0 | |
01/04/2019 |
7.51
|
94,600 | 7.67 | 7.99 | 6.92 | 0 | 0 | 0 | |
29/03/2019 |
7.67
|
24,800 | 6.97 | 7.67 | 7.24 | 0 | 0 | 0 | |
28/03/2019 |
6.97
|
20,100 | 7.45 | 7.51 | 6.97 | 0 | 0 | 0 | |
27/03/2019 |
7.45
|
33,400 | 7.45 | 7.83 | 7.40 | 0 | 0 | 0 | |
26/03/2019 |
7.45
|
9,400 | 7.40 | 7.78 | 7.45 | 0 | 0 | 0 | |
25/03/2019 |
7.40
|
15,300 | 7.88 | 7.88 | 7.40 | 0 | 0 | 0 | |
22/03/2019 |
7.88
|
8,200 | 7.99 | 8.37 | 7.83 | 0 | 0 | 0 | |
21/03/2019 |
7.99
|
100,100 | 7.35 | 8.04 | 7.51 | 600 | 0 | 0.0 | |
20/03/2019 |
7.35
|
1,810 | 6.70 | 7.35 | 7.29 | 0 | 0 | 0 | |
19/03/2019 |
6.70
|
25,200 | 6.54 | 7.13 | 6.54 | 0 | 0 | 0 | |
18/03/2019 |
6.54
|
75,800 | 6.27 | 6.86 | 6.33 | 700 | 0 | 0.0 | |
15/03/2019 |
6.27
|
3,200 | 6.33 | 6.44 | 6.27 | 0 | 0 | 0 | |
14/03/2019 |
6.33
|
3,600 | 6.33 | 6.44 | 6.33 | 0 | 0 | 0 | |
13/03/2019 |
6.33
|
57,800 | 6.33 | 6.70 | 6.27 | 0 | 0 | 0 | |
12/03/2019 |
6.33
|
5,100 | 6.44 | 6.81 | 6.33 | 0 | 0 | 0 | |
11/03/2019 |
6.44
|
1,000 | 6.86 | 6.86 | 6.44 | 100 | 0 | 0.0 | |
08/03/2019 |
6.86
|
2,200 | 6.44 | 6.86 | 6.44 | 1,000 | 0 | 0.0 | |
07/03/2019 |
6.44
|
5,800 | 6.33 | 6.92 | 6.44 | 0 | 0 | 0 | |
06/03/2019 |
6.33
|
7,300 | 6.44 | 7.08 | 6.33 | 0 | 0 | 0 | |
05/03/2019 |
6.44
|
14,930 | 6.81 | 6.81 | 6.27 | 100 | 9,200 | -0.1 | |
04/03/2019 |
6.81
|
2,600 | 6.22 | 6.81 | 6.11 | 0 | 0 | 0 | |
01/03/2019 |
6.22
|
6,100 | 5.85 | 6.38 | 6.22 | 0 | 0 | 0 | |
28/02/2019 |
5.85
|
15,600 | 6.11 | 6.38 | 5.85 | 0 | 13,000 | -0.1 | |
27/02/2019 |
6.11
|
1,300 | 6.27 | 6.27 | 6.11 | 0 | 0 | 0 | |
26/02/2019 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
25/02/2019 |
6.27
|
7,500 | 6.33 | 6.33 | 5.90 | 0 | 0 | 0 | |
22/02/2019 |
6.33
|
2,000 | 6.17 | 6.33 | 6.33 | 0 | 0 | 0 | |
21/02/2019 |
6.17
|
4,050 | 6.01 | 6.17 | 6.06 | 0 | 0 | 0 | |
20/02/2019 |
6.01
|
7,000 | 6.06 | 6.06 | 6.01 | 0 | 0 | 0 | |
19/02/2019 |
6.06
|
7,000 | 5.90 | 6.06 | 6.01 | 0 | 0 | 0 | |
18/02/2019 |
5.90
|
700 | 6.01 | 6.01 | 5.90 | 0 | 0 | 0 | |
15/02/2019 |
6.01
|
3,900 | 6.17 | 6.17 | 5.90 | 0 | 0 | 0 |