Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0 | 0% | 2,400 | 0 | 0 |
11.50
11.50
11.50
|
2 tháng
(2024-09-13) |
0.75 | 6.96% | 3,500 | 0 | 0 |
10.28
11.69
11.50
|
3 tháng
(2024-08-14) |
0.75 | 6.96% | 3,500 | 0 | 0 |
10.28
11.69
11.50
|
6 tháng
(2024-05-16) |
2.15 | 23% | 8,900 | 0 | 0 |
9.35
11.69
11.50
|
12 tháng
(2023-12-08) |
2.15 | 23% | 26,500 | 0 | 0 |
7.01
11.69
11.50
|
24 tháng
(2022-11-23) |
3.19 | 38.33% | 178,608 | 0 | 0 |
5.77
11.69
11.50
|
36 tháng
(2021-11-29) |
1.92 | 20.03% | 272,366 | 0 | 0 |
5.77
11.69
11.50
|
60 tháng
(2019-12-09) |
2.97 | 34.76% | 596,699 | 0 | 0 |
5.77
18.82
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/10/2018 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
05/10/2018 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
04/10/2018 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
03/10/2018 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
02/10/2018 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
01/10/2018 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
28/09/2018 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
27/09/2018 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
26/09/2018 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
25/09/2018 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
24/09/2018 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
21/09/2018 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
20/09/2018 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
19/09/2018 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
18/09/2018 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
17/09/2018 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
14/09/2018 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
13/09/2018 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
12/09/2018 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
11/09/2018 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
10/09/2018 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
07/09/2018 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
06/09/2018 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
05/09/2018 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
04/09/2018 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
31/08/2018 |
28.45
|
100 | 28.09 | 28.45 | 28.45 | 0 | 0 | 0 | |
30/08/2018 |
28.09
|
0 | 28.09 | 28.09 | 28.09 | 0 | 0 | 0 | |
29/08/2018 |
28.09
|
0 | 28.09 | 28.09 | 28.09 | 0 | 0 | 0 | |
28/08/2018 |
28.09
|
100 | 25.10 | 28.09 | 28.09 | 0 | 0 | 0 | |
27/08/2018: Cổ tức tiền mặt tỉ lệ: 15% Quyền mua cổ phiếu: 1/0.7254 Giá: 15 (Volume + 72.54%, Ratio=0.73) | |||||||||
27/08/2018 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
24/08/2018 |
25.09
|
0 | 20.95 | 25.09 | 25.09 | 0 | 0 | 0 | |
23/08/2018 |
20.95
|
21,200 | 20.46 | 25.34 | 20.51 | 0 | 0 | 0 | |
22/08/2018 |
20.46
|
27,100 | 19.98 | 22.56 | 20.37 | 0 | 0 | 0 | |
21/08/2018 |
19.98
|
800 | 19.49 | 19.98 | 17.05 | 0 | 0 | 0 | |
20/08/2018 |
19.49
|
3,400 | 18.03 | 19.98 | 18.03 | 0 | 0 | 0 | |
17/08/2018 |
18.03
|
1,600 | 16.18 | 18.03 | 17.98 | 0 | 0 | 0 | |
16/08/2018 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
15/08/2018 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
14/08/2018 |
16.18
|
0 | 16.08 | 16.18 | 16.18 | 0 | 0 | 0 | |
13/08/2018 |
16.08
|
300 | 14.37 | 16.32 | 16.08 | 0 | 0 | 0 | |
10/08/2018 |
14.37
|
200 | 12.67 | 14.52 | 14.37 | 0 | 0 | 0 | |
09/08/2018 |
12.67
|
100 | 11.11 | 12.67 | 12.67 | 0 | 0 | 0 | |
08/08/2018 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
07/08/2018 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
06/08/2018 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
03/08/2018 |
11.11
|
100 | 18.52 | 18.52 | 11.11 | 0 | 0 | 0 | |
02/08/2018 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
01/08/2018 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
31/07/2018 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
30/07/2018 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
27/07/2018 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
26/07/2018 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
25/07/2018 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
24/07/2018 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
23/07/2018 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
20/07/2018 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
19/07/2018 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
18/07/2018 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
17/07/2018 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
16/07/2018 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
13/07/2018 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
12/07/2018 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
11/07/2018 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
10/07/2018 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
09/07/2018 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
06/07/2018 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
05/07/2018 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
04/07/2018 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
03/07/2018 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
02/07/2018 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
29/06/2018 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
28/06/2018 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
27/06/2018 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
26/06/2018 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
25/06/2018 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
22/06/2018 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
21/06/2018 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
20/06/2018 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
19/06/2018 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
18/06/2018 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
15/06/2018 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
14/06/2018 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
13/06/2018 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
12/06/2018 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
11/06/2018 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
08/06/2018 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
07/06/2018 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
06/06/2018 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
05/06/2018 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
04/06/2018 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
01/06/2018 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
31/05/2018 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
30/05/2018 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
29/05/2018 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
28/05/2018 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
25/05/2018 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
24/05/2018 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
23/05/2018 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
22/05/2018 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
21/05/2018 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 |