| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-28) |
0 | 0% | 87,717 | 15,000 | 0.2 |
12.50
12.90
12.90
|
|
2 tháng
(2024-09-26) |
0.29 | 2.27% | 282,142 | 15,000 | 0.2 |
12.50
13.27
12.90
|
|
3 tháng
(2024-08-27) |
0.10 | 0.78% | 439,756 | 15,000 | 0.2 |
12.50
13.27
12.90
|
|
6 tháng
(2024-05-29) |
1.13 | 9.58% | 1,748,186 | 4,600 | 0.1 |
11.59
14.95
12.90
|
|
12 tháng
(2023-12-01) |
2.44 | 23.28% | 2,463,812 | 20,600 | 0.2 |
10.28
14.95
12.90
|
|
24 tháng
(2022-12-06) |
1.93 | 17.57% | 6,352,436 | 16,800 | 0.2 |
9.06
14.95
12.90
|
|
36 tháng
(2021-12-13) |
2.14 | 19.90% | 25,449,082 | -56,240 | -1.8 |
7.48
39.84
12.90
|
|
60 tháng
(2019-12-23) |
8.59 | 199.21% | 26,428,642 | -36,146 | -1.5 |
3.76
39.84
12.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2019 |
6.23
|
100 | 6.71 | 6.71 | 6.23 | 0 | 0 | 0 | |
| 13/09/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
| 12/09/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
| 11/09/2019 |
6.71
|
170 | 6.50 | 6.71 | 6.71 | 0 | 0 | 0 | |
| 10/09/2019 |
6.50
|
100 | 5.95 | 6.50 | 6.50 | 0 | 100 | -0.0 | |
| 09/09/2019 |
5.95
|
5,300 | 6.57 | 6.57 | 5.95 | 0 | 4,800 | -0.0 | |
| 06/09/2019 |
6.57
|
100 | 6.84 | 6.84 | 6.57 | 0 | 0 | 0 | |
| 05/09/2019 |
6.84
|
100 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 04/09/2019 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 03/09/2019 |
6.84
|
8,600 | 7.19 | 7.19 | 6.84 | 0 | 0 | 0 | |
| 30/08/2019 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 29/08/2019 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 28/08/2019 |
7.19
|
300 | 7.19 | 7.19 | 7.19 | 0 | 300 | -0.0 | |
| 27/08/2019 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 26/08/2019 |
7.19
|
900 | 7.19 | 7.19 | 7.19 | 0 | 900 | -0.0 | |
| 23/08/2019 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 22/08/2019 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 21/08/2019 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 20/08/2019 |
7.19
|
3,800 | 6.98 | 7.25 | 7.19 | 0 | 3,800 | -0.0 | |
| 19/08/2019 |
6.98
|
100 | 7.53 | 7.53 | 6.98 | 0 | 0 | 0 | |
| 16/08/2019 |
7.53
|
7,612 | 8.35 | 8.35 | 7.53 | 0 | 112 | -0.0 | |
| 15/08/2019 |
8.35
|
100 | 9.24 | 9.24 | 8.35 | 0 | 0 | 0 | |
| 14/08/2019 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 13/08/2019 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 12/08/2019 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 09/08/2019 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 08/08/2019 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 07/08/2019 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 06/08/2019 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 05/08/2019 |
9.24
|
100 | 8.42 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 02/08/2019 |
8.42
|
100 | 7.66 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 01/08/2019 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 31/07/2019 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 30/07/2019 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 29/07/2019 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 26/07/2019 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 25/07/2019 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 24/07/2019 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 23/07/2019 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 22/07/2019 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 19/07/2019 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 18/07/2019 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 17/07/2019 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 16/07/2019 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 15/07/2019 |
7.66
|
700 | 7.25 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 12/07/2019: Cổ tức tiền mặt tỉ lệ: 7% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
| 12/07/2019 |
7.25
|
0 | 7.23 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 11/07/2019 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 10/07/2019 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 09/07/2019 |
7.23
|
8,600 | 7.60 | 7.60 | 7.23 | 0 | 0 | 0 | |
| 08/07/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 05/07/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 04/07/2019 |
7.60
|
200 | 7.42 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 03/07/2019 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 02/07/2019 |
7.42
|
200 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 01/07/2019 |
7.42
|
1,100 | 7.36 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 28/06/2019 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 27/06/2019 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 26/06/2019 |
7.36
|
100 | 7.42 | 7.42 | 7.36 | 0 | 0 | 0 | |
| 25/06/2019 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 24/06/2019 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 21/06/2019 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 20/06/2019 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 19/06/2019 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 18/06/2019 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 17/06/2019 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 14/06/2019 |
7.42
|
800 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 13/06/2019 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 12/06/2019 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 11/06/2019 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 10/06/2019 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 07/06/2019 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 06/06/2019 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 05/06/2019 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 04/06/2019 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 03/06/2019 |
7.42
|
700 | 7.36 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 31/05/2019 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 30/05/2019 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 29/05/2019 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 28/05/2019 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 27/05/2019 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 24/05/2019 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 23/05/2019 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 22/05/2019 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 21/05/2019 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 20/05/2019 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 17/05/2019 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 16/05/2019 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 15/05/2019 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 14/05/2019 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 13/05/2019 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 10/05/2019 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 09/05/2019 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 08/05/2019 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 07/05/2019 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 06/05/2019 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 03/05/2019 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 02/05/2019 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 26/04/2019 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 25/04/2019 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 24/04/2019 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |