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) |
0.10 | 1.27% | 2,100 | -600 | -0.0 |
6.60
8
8
|
2 tháng
(2024-07-22) |
0.70 | 9.59% | 12,500 | -2,000 | -0.0 |
6.60
8
8
|
3 tháng
(2024-06-21) |
1.60 | 25% | 57,000 | -3,000 | -0.0 |
5.70
8
8
|
6 tháng
(2024-03-28) |
1 | 14.29% | 121,300 | -2,950 | -0.0 |
5.70
8
8
|
12 tháng
(2023-09-25) |
1.30 | 19.40% | 286,800 | -13,882 | -0.1 |
5.70
8
8
|
24 tháng
(2022-09-30) |
0.10 | 1.28% | 777,563 | -54,682 | -0.4 |
4.04
8.07
8
|
36 tháng
(2021-10-05) |
-2.96 | -27.03% | 1,565,805 | -25,072 | 0.0 |
4.04
14.86
8
|
60 tháng
(2019-10-16) |
3.17 | 65.68% | 4,289,201 | -303,862 | -3.1 |
3.35
14.86
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/12/2018 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
20/12/2018 |
4.67
|
100 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
19/12/2018 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
18/12/2018 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
17/12/2018 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
14/12/2018 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
13/12/2018 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
12/12/2018 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
11/12/2018 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
10/12/2018 |
4.67
|
200 | 4.91 | 4.91 | 4.67 | 0 | 0 | 0 | |
07/12/2018 |
4.63
|
100 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
06/12/2018 |
4.91
|
200 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
05/12/2018 |
4.67
|
2,900 | 4.30 | 4.67 | 4.30 | 0 | 0 | 0 | |
04/12/2018 |
4.95
|
400 | 5.14 | 5.14 | 4.91 | 0 | 0 | 0 | |
03/12/2018 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
30/11/2018 |
4.91
|
1,200 | 5.37 | 5.37 | 4.91 | 0 | 0 | 0 | |
29/11/2018 |
4.91
|
6,700 | 4.91 | 4.91 | 4.67 | 0 | 0 | 0 | |
28/11/2018 |
4.35
|
3,300 | 4.21 | 4.35 | 4.21 | 0 | 0 | 0 | |
27/11/2018 |
3.97
|
1,000 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
26/11/2018 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
23/11/2018 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
22/11/2018 |
4.35
|
400 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
21/11/2018 |
4.35
|
800 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
20/11/2018 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
19/11/2018 |
3.83
|
1,100 | 3.97 | 3.97 | 3.83 | 0 | 0 | 0 | |
16/11/2018 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
15/11/2018 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
14/11/2018 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
13/11/2018 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
12/11/2018 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
09/11/2018 |
4.44
|
200 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
08/11/2018 |
4.44
|
600 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
07/11/2018 |
4.44
|
200 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
06/11/2018 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
05/11/2018 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
02/11/2018 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
01/11/2018 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
31/10/2018 |
4.21
|
10 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
30/10/2018 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
29/10/2018 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
26/10/2018 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
25/10/2018 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
24/10/2018 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
23/10/2018 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
22/10/2018: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) Quyền mua cổ phiếu: 10/9 Giá: 10 (Volume + 90%, Ratio=0.90) | |||||||||
22/10/2018 |
4.21
|
100 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
19/10/2018 |
4.14
|
200 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
18/10/2018 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
17/10/2018 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
16/10/2018 |
4.14
|
157 | 4.14 | 4.14 | 4.14 | 0 | 100 | -0.0 | |
15/10/2018 |
4.69
|
1,500 | 4.73 | 4.73 | 4.69 | 600 | 0 | 0.0 | |
12/10/2018 |
4.69
|
500 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
11/10/2018 |
4.69
|
1,800 | 4.69 | 4.69 | 4.69 | 900 | 0 | 0.0 | |
10/10/2018 |
4.69
|
500 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
09/10/2018 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
08/10/2018 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
05/10/2018 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
04/10/2018 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
03/10/2018 |
4.14
|
100 | 4.14 | 4.14 | 4.14 | 0 | 100 | -0.0 | |
02/10/2018 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
01/10/2018 |
4.48
|
100 | 4.48 | 4.48 | 4.48 | 0 | 100 | -0.0 | |
28/09/2018 |
5.93
|
200 | 4.43 | 5.93 | 4.43 | 0 | 100 | -0.0 | |
27/09/2018 |
5.16
|
100 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
26/09/2018 |
5.03
|
200 | 4.05 | 5.03 | 4.05 | 0 | 100 | -0.0 | |
25/09/2018 |
4.65
|
200 | 4.65 | 4.65 | 4.65 | 200 | 0 | 0.0 | |
24/09/2018 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
21/09/2018 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
20/09/2018 |
4.05
|
100 | 4.05 | 4.05 | 4.05 | 0 | 100 | -0.0 | |
19/09/2018 |
4.48
|
100 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
18/09/2018 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
17/09/2018 |
4.09
|
200 | 3.92 | 4.09 | 3.92 | 0 | 100 | -0.0 | |
14/09/2018 |
4.05
|
500 | 4.05 | 4.05 | 4.05 | 0 | 100 | -0.0 | |
13/09/2018 |
4.69
|
100 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
12/09/2018 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
11/09/2018 |
4.09
|
100 | 4.09 | 4.09 | 4.09 | 0 | 100 | -0.0 | |
10/09/2018 |
4.77
|
3,800 | 4.35 | 4.77 | 4.35 | 3,800 | 0 | 0 | |
07/09/2018 |
4.77
|
400 | 4.18 | 4.77 | 4.18 | 0 | 0 | 0 | |
06/09/2018 |
4.18
|
100 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
05/09/2018 |
3.84
|
100 | 3.84 | 3.84 | 3.84 | 0 | 100 | -0.0 | |
04/09/2018 |
4.39
|
100 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
31/08/2018 |
3.84
|
600 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
30/08/2018 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
29/08/2018 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
28/08/2018 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
27/08/2018 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
24/08/2018 |
3.84
|
300 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
23/08/2018 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
22/08/2018 |
3.84
|
100 | 3.84 | 3.84 | 3.84 | 0 | 100 | -0.0 | |
21/08/2018 |
4.31
|
1,400 | 4.31 | 4.31 | 4.31 | 1,400 | 0 | 0.0 | |
20/08/2018 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
17/08/2018 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
16/08/2018 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
15/08/2018 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
14/08/2018 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
13/08/2018 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
10/08/2018 |
3.79
|
100 | 4.31 | 4.31 | 3.79 | 0 | 100 | -0.0 | |
09/08/2018 |
4.31
|
400 | 4.31 | 4.31 | 4.31 | 400 | 0 | 0.0 | |
08/08/2018 |
4.31
|
100 | 3.79 | 4.31 | 4.31 | 0 | 0 | 0 | |
07/08/2018 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
06/08/2018 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
03/08/2018 |
3.79
|
1,300 | 3.79 | 3.84 | 3.79 | 0 | 0 | 0 |