Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.20 | 1.89% | 39,500 | -200 | -0.0 |
10.40
11.80
10.80
|
2 tháng
(2024-07-22) |
-1 | -8.47% | 96,300 | -200 | -0.0 |
10.40
12
10.80
|
3 tháng
(2024-06-24) |
-1.70 | -13.60% | 101,900 | -200 | -0.0 |
10.40
12.90
10.80
|
6 tháng
(2024-03-25) |
-0.64 | -5.61% | 132,100 | -200 | -0.0 |
10.40
12.90
10.80
|
12 tháng
(2023-09-26) |
-0.55 | -4.81% | 289,000 | -4,706 | -0.1 |
10.40
18.17
10.80
|
24 tháng
(2022-10-03) |
-0.99 | -8.43% | 1,316,751 | -24,165 | -0.3 |
10.40
18.17
10.80
|
36 tháng
(2021-10-06) |
-4.21 | -28.04% | 1,779,800 | -26,331 | -0.3 |
10.40
18.17
10.80
|
60 tháng
(2019-10-17) |
-1.40 | -11.47% | 1,937,276 | -26,406 | -0.3 |
10.40
19.57
10.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
10/07/2019 |
14.19
|
100 | 13.89 | 14.19 | 14.19 | 0 | 0 | 0 | |
09/07/2019 |
13.89
|
0 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 | |
08/07/2019: Cổ tức tiền mặt tỉ lệ: 6% Thưởng cổ phiếu / Chia tách cổ phiếu: 50/3 (Volume + 6%, Ratio=0.06) | |||||||||
08/07/2019 |
13.89
|
100 | 13.97 | 13.97 | 13.89 | 0 | 0 | 0 | |
05/07/2019 |
13.97
|
0 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
04/07/2019 |
13.97
|
0 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
03/07/2019 |
13.97
|
0 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
02/07/2019 |
13.97
|
0 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
01/07/2019 |
13.97
|
0 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
28/06/2019 |
13.97
|
0 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
27/06/2019 |
13.97
|
0 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
26/06/2019 |
13.97
|
0 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
25/06/2019 |
13.97
|
210 | 14.39 | 14.39 | 13.06 | 0 | 0 | 0 | |
24/06/2019 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
21/06/2019 |
14.39
|
73 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
20/06/2019 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
19/06/2019 |
14.39
|
100 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
18/06/2019 |
14.39
|
900 | 15.09 | 15.80 | 14.39 | 0 | 0 | 0 | |
17/06/2019 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
14/06/2019 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
13/06/2019 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
12/06/2019 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
11/06/2019 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
10/06/2019 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
07/06/2019 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
06/06/2019 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
05/06/2019 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
04/06/2019 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
03/06/2019 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
31/05/2019 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
30/05/2019 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
29/05/2019 |
15.09
|
100 | 14.53 | 15.09 | 15.09 | 0 | 0 | 0 | |
28/05/2019 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
27/05/2019 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
24/05/2019 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
23/05/2019 |
14.53
|
87 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
22/05/2019 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
21/05/2019 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
20/05/2019 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
17/05/2019 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
16/05/2019 |
14.53
|
100 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
15/05/2019 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
14/05/2019 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
13/05/2019 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
10/05/2019 |
14.53
|
100 | 14.04 | 14.53 | 14.53 | 0 | 0 | 0 | |
09/05/2019 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 | |
08/05/2019 |
14.04
|
100 | 13.34 | 14.04 | 14.04 | 0 | 0 | 0 | |
07/05/2019 |
13.34
|
100 | 14.74 | 14.74 | 13.34 | 0 | 0 | 0 | |
06/05/2019 |
14.74
|
430 | 15.09 | 15.09 | 13.69 | 0 | 0 | 0 | |
03/05/2019 |
15.09
|
200 | 14.67 | 15.09 | 13.34 | 0 | 0 | 0 | |
02/05/2019 |
14.67
|
100 | 14.32 | 14.67 | 14.67 | 0 | 0 | 0 | |
26/04/2019 |
14.32
|
100 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
25/04/2019 |
14.32
|
300 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
24/04/2019 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
23/04/2019 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
22/04/2019 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
19/04/2019 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
18/04/2019 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
17/04/2019 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
16/04/2019 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
12/04/2019 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
11/04/2019 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
10/04/2019 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
09/04/2019 |
14.32
|
100 | 13.34 | 14.32 | 14.32 | 0 | 0 | 0 | |
08/04/2019 |
13.34
|
318 | 14.67 | 14.95 | 13.34 | 0 | 0 | 0 | |
05/04/2019 |
14.67
|
1 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 | |
04/04/2019 |
14.67
|
200 | 14.25 | 14.67 | 12.92 | 0 | 0 | 0 | |
03/04/2019 |
14.25
|
100 | 13.62 | 14.25 | 14.25 | 0 | 0 | 0 | |
02/04/2019 |
13.62
|
100 | 15.09 | 15.09 | 13.62 | 0 | 0 | 0 | |
01/04/2019 |
15.09
|
300 | 14.04 | 15.09 | 12.64 | 0 | 0 | 0 | |
29/03/2019 |
14.04
|
700 | 14.74 | 14.74 | 13.27 | 0 | 0 | 0 | |
28/03/2019 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
27/03/2019 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
26/03/2019 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
25/03/2019 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
22/03/2019 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
21/03/2019 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
20/03/2019 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
19/03/2019 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
18/03/2019 |
14.74
|
2 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
15/03/2019 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
14/03/2019 |
14.74
|
6 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
13/03/2019 |
14.74
|
1,100 | 15.58 | 15.58 | 14.04 | 0 | 0 | 0 | |
12/03/2019 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
11/03/2019 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
08/03/2019 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
07/03/2019 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
06/03/2019 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
05/03/2019 |
15.58
|
569 | 14.39 | 15.73 | 12.99 | 0 | 0 | 0 | |
04/03/2019 |
14.39
|
400 | 15.80 | 15.80 | 14.25 | 0 | 0 | 0 | |
01/03/2019 |
15.80
|
200 | 15.23 | 15.80 | 13.76 | 0 | 0 | 0 | |
28/02/2019 |
15.23
|
100 | 13.90 | 15.23 | 15.23 | 0 | 0 | 0 | |
27/02/2019 |
13.90
|
200 | 15.37 | 15.80 | 13.90 | 0 | 0 | 0 | |
26/02/2019 |
15.37
|
600 | 15.66 | 15.66 | 14.11 | 0 | 0 | 0 | |
25/02/2019 |
15.66
|
1,900 | 15.66 | 15.66 | 14.11 | 0 | 0 | 0 | |
22/02/2019 |
15.66
|
400 | 15.66 | 15.66 | 14.11 | 0 | 0 | 0 | |
21/02/2019 |
15.66
|
200 | 15.66 | 15.66 | 14.11 | 0 | 0 | 0 | |
20/02/2019 |
15.66
|
2,100 | 15.58 | 15.80 | 14.04 | 0 | 0 | 0 | |
19/02/2019 |
15.58
|
310 | 14.39 | 15.58 | 14.74 | 0 | 0 | 0 | |
18/02/2019 |
14.39
|
500 | 14.04 | 14.39 | 12.64 | 0 | 0 | 0 |