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 | 0% | 87,000 | 0 | 0 |
10.10
10.15
10.15
|
2 tháng
(2024-07-22) |
0.05 | 0.50% | 134,600 | 0 | 0 |
9.46
10.85
10.15
|
3 tháng
(2024-06-24) |
0.33 | 3.36% | 308,000 | 0 | 0 |
9.15
10.85
10.15
|
6 tháng
(2024-03-25) |
0.35 | 3.57% | 341,500 | -185 | -0.0 |
9
10.85
10.15
|
12 tháng
(2023-09-26) |
1.55 | 18.02% | 603,400 | -3,885 | -0.0 |
8
10.85
10.15
|
24 tháng
(2022-10-03) |
2.76 | 37.35% | 1,459,500 | -8,285 | -1.6 |
6.28
10.85
10.15
|
36 tháng
(2021-10-06) |
0.27 | 2.73% | 6,368,400 | 1,215 | -1.4 |
6.28
14.40
10.15
|
60 tháng
(2019-10-17) |
-2 | -16.46% | 8,678,230 | -30,325 | -1.8 |
6.28
19.16
10.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/09/2018 |
10.54
|
3,190 | 9.88 | 10.54 | 10.54 | 0 | 0 | 0 | |
07/09/2018 |
9.88
|
10 | 9.27 | 9.88 | 9.88 | 0 | 0 | 0 | |
06/09/2018 |
9.27
|
200 | 9.93 | 9.93 | 9.27 | 0 | 0 | 0 | |
05/09/2018 |
9.93
|
500 | 10.54 | 10.54 | 9.93 | 0 | 0 | 0 | |
04/09/2018 |
10.54
|
100 | 11.02 | 11.02 | 10.54 | 0 | 0 | 0 | |
31/08/2018 |
11.02
|
10 | 11.80 | 11.80 | 11.02 | 0 | 0 | 0 | |
30/08/2018 |
11.80
|
10 | 11.23 | 11.80 | 11.80 | 0 | 0 | 0 | |
29/08/2018 |
11.23
|
20,960 | 12.06 | 12.06 | 11.23 | 0 | 0 | 0 | |
28/08/2018 |
12.06
|
19,520 | 12.58 | 13.06 | 12.06 | 0 | 0 | 0 | |
27/08/2018 |
12.58
|
36,200 | 12.10 | 12.93 | 12.58 | 0 | 0 | 0 | |
24/08/2018 |
12.10
|
110,560 | 11.32 | 12.10 | 11.23 | 0 | 0 | 0 | |
23/08/2018 |
11.32
|
18,600 | 10.58 | 11.32 | 11.23 | 0 | 0 | 0 | |
22/08/2018 |
10.58
|
24,610 | 9.93 | 10.58 | 10.01 | 0 | 0 | 0 | |
21/08/2018 |
9.93
|
22,910 | 9.32 | 9.93 | 8.80 | 0 | 0 | 0 | |
20/08/2018 |
9.32
|
470 | 8.71 | 9.32 | 8.71 | 0 | 0 | 0 | |
17/08/2018 |
8.71
|
8,760 | 9.14 | 9.54 | 8.71 | 0 | 0 | 0 | |
16/08/2018 |
9.14
|
20 | 9.75 | 9.75 | 9.14 | 0 | 0 | 0 | |
15/08/2018 |
9.75
|
1,010 | 10.45 | 10.45 | 9.75 | 0 | 0 | 0 | |
14/08/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/18 (Volume + 18%, Ratio=0.18) | |||||||||
14/08/2018 |
10.45
|
1,100 | 10.18 | 10.71 | 10.45 | 0 | 0 | 0 | |
13/08/2018 |
10.18
|
25,290 | 9.96 | 10.18 | 9.96 | 0 | 0 | 0 | |
10/08/2018 |
9.96
|
6,520 | 9.96 | 9.96 | 9.67 | 0 | 0 | 0 | |
09/08/2018 |
9.96
|
3,820 | 9.59 | 9.96 | 9.59 | 0 | 0 | 0 | |
08/08/2018 |
9.59
|
22,700 | 9.89 | 9.89 | 9.59 | 0 | 0 | 0 | |
07/08/2018 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
06/08/2018 |
9.89
|
3,070 | 9.96 | 9.96 | 9.59 | 0 | 0 | 0 | |
03/08/2018 |
9.96
|
2,960 | 9.96 | 10.04 | 9.37 | 0 | 0 | 0 | |
02/08/2018 |
9.96
|
22,100 | 9.74 | 9.96 | 9.23 | 0 | 0 | 0 | |
01/08/2018 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
31/07/2018 |
9.74
|
10 | 9.30 | 9.74 | 9.74 | 0 | 0 | 0 | |
30/07/2018 |
9.30
|
10,000 | 8.82 | 9.30 | 9.23 | 0 | 0 | 0 | |
27/07/2018 |
8.82
|
500 | 8.27 | 8.82 | 8.82 | 0 | 0 | 0 | |
26/07/2018 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
25/07/2018 |
8.27
|
200 | 8.86 | 8.86 | 8.27 | 0 | 0 | 0 | |
24/07/2018 |
8.86
|
280 | 9.48 | 9.85 | 8.86 | 0 | 0 | 0 | |
23/07/2018: Cổ tức tiền mặt tỉ lệ: 4.7% | |||||||||
23/07/2018 |
9.48
|
10 | 9.47 | 9.48 | 9.48 | 0 | 0 | 0 | |
20/07/2018 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
19/07/2018 |
9.47
|
11,030 | 9.54 | 9.54 | 9.26 | 0 | 0 | 0 | |
18/07/2018 |
9.54
|
10 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
17/07/2018 |
9.54
|
6,010 | 9.61 | 9.61 | 9.11 | 0 | 0 | 0 | |
16/07/2018 |
9.61
|
370 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
13/07/2018 |
9.61
|
10 | 9.54 | 9.61 | 9.61 | 0 | 0 | 0 | |
12/07/2018 |
9.54
|
20 | 9.61 | 9.61 | 9.54 | 0 | 0 | 0 | |
11/07/2018 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
10/07/2018 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
09/07/2018 |
9.61
|
10,000 | 9.97 | 9.97 | 9.61 | 0 | 0 | 0 | |
06/07/2018 |
9.97
|
90 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
05/07/2018 |
9.97
|
2,110 | 9.40 | 9.97 | 9.97 | 0 | 0 | 0 | |
04/07/2018 |
9.40
|
10 | 10.04 | 10.04 | 9.40 | 0 | 0 | 0 | |
03/07/2018 |
10.04
|
11,170 | 9.90 | 10.04 | 9.61 | 0 | 0 | 0 | |
02/07/2018 |
9.90
|
4,970 | 9.90 | 9.90 | 9.61 | 0 | 0 | 0 | |
29/06/2018 |
9.90
|
13,990 | 9.26 | 9.90 | 8.61 | 0 | 0 | 0 | |
28/06/2018 |
9.26
|
2,290 | 8.90 | 9.26 | 9.26 | 0 | 0 | 0 | |
27/06/2018 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
26/06/2018 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
25/06/2018 |
8.90
|
310 | 8.93 | 8.93 | 8.90 | 0 | 0 | 0 | |
22/06/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
21/06/2018 |
8.93
|
90 | 9.54 | 9.54 | 8.93 | 0 | 0 | 0 | |
20/06/2018 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
19/06/2018 |
9.54
|
29,330 | 9.26 | 9.54 | 8.90 | 0 | 0 | 0 | |
18/06/2018 |
9.26
|
4,800 | 9.43 | 9.43 | 9.26 | 0 | 0 | 0 | |
15/06/2018 |
9.43
|
4,120 | 10.11 | 10.11 | 9.43 | 0 | 0 | 0 | |
14/06/2018 |
10.11
|
1,120 | 9.58 | 10.11 | 8.97 | 0 | 0 | 0 | |
13/06/2018 |
9.58
|
500 | 10.18 | 10.18 | 9.47 | 0 | 0 | 0 | |
12/06/2018 |
10.18
|
2,050 | 9.97 | 10.18 | 9.33 | 0 | 0 | 0 | |
11/06/2018 |
9.97
|
1,020 | 9.33 | 9.97 | 9.26 | 0 | 0 | 0 | |
08/06/2018 |
9.33
|
380 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
07/06/2018 |
9.33
|
4,100 | 9.72 | 9.97 | 9.33 | 0 | 0 | 0 | |
06/06/2018 |
9.72
|
11,500 | 9.11 | 9.72 | 9.26 | 0 | 0 | 0 | |
05/06/2018 |
9.11
|
5,000 | 9.65 | 9.65 | 9.11 | 0 | 0 | 0 | |
04/06/2018 |
9.65
|
1,000 | 9.04 | 9.65 | 9.65 | 0 | 0 | 0 | |
01/06/2018 |
9.04
|
1,210 | 9.65 | 9.65 | 9.04 | 0 | 0 | 0 | |
31/05/2018 |
9.65
|
1,110 | 9.04 | 9.65 | 8.90 | 0 | 0 | 0 | |
30/05/2018 |
9.04
|
7,740 | 9.61 | 9.61 | 8.97 | 0 | 0 | 0 | |
29/05/2018 |
9.61
|
3,240 | 9.97 | 9.97 | 9.33 | 0 | 0 | 0 | |
28/05/2018: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
28/05/2018 |
9.97
|
7,240 | 9.75 | 9.97 | 9.22 | 0 | 0 | 0 | |
25/05/2018 |
9.75
|
6,920 | 9.75 | 9.75 | 9.41 | 0 | 0 | 0 | |
24/05/2018 |
9.75
|
17,000 | 9.51 | 9.75 | 8.85 | 0 | 0 | 0 | |
23/05/2018 |
9.51
|
24,090 | 9.68 | 9.68 | 9.41 | 0 | 0 | 0 | |
22/05/2018 |
9.68
|
100 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
21/05/2018 |
9.68
|
16,870 | 9.23 | 9.86 | 9.68 | 0 | 0 | 0 | |
18/05/2018 |
9.23
|
700 | 8.64 | 9.23 | 9.23 | 0 | 0 | 0 | |
17/05/2018 |
8.64
|
2,200 | 9.13 | 9.13 | 8.64 | 0 | 0 | 0 | |
16/05/2018 |
9.13
|
30 | 9.75 | 10.31 | 9.13 | 0 | 0 | 0 | |
15/05/2018 |
9.75
|
16,190 | 9.13 | 9.75 | 9.47 | 0 | 0 | 0 | |
14/05/2018 |
9.13
|
2,000 | 9.06 | 9.20 | 9.13 | 0 | 0 | 0 | |
11/05/2018 |
9.06
|
130 | 9.65 | 9.65 | 9.06 | 0 | 0 | 0 | |
10/05/2018 |
9.65
|
1,220 | 10.21 | 10.45 | 9.65 | 0 | 0 | 0 | |
09/05/2018 |
10.21
|
44,620 | 9.54 | 10.21 | 9.61 | 20 | 0 | 0.0 | |
08/05/2018 |
9.54
|
40,330 | 8.95 | 9.54 | 9.37 | 0 | 0 | 0 | |
07/05/2018 |
8.95
|
5,600 | 8.39 | 8.95 | 8.01 | 0 | 0 | 0 | |
04/05/2018 |
8.39
|
1,030 | 7.87 | 8.39 | 7.87 | 0 | 0 | 0 | |
03/05/2018 |
7.87
|
24,590 | 8.29 | 8.85 | 7.87 | 0 | 0 | 0 | |
02/05/2018 |
8.29
|
12,950 | 7.80 | 8.29 | 7.80 | 0 | 0 | 0 | |
27/04/2018 |
7.80
|
10 | 8.36 | 8.36 | 7.80 | 0 | 0 | 0 | |
26/04/2018 |
8.36
|
7,200 | 8.99 | 9.54 | 8.36 | 100 | 0 | 0.0 | |
24/04/2018 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
23/04/2018 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
20/04/2018 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
19/04/2018 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
18/04/2018 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |