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) |
3.10 | 9.60% | 523,600 | 0 | 0 |
32.30
38.20
35.20
|
2 tháng
(2024-07-22) |
3.70 | 11.67% | 771,400 | 0 | 0 |
30.20
38.20
35.20
|
3 tháng
(2024-06-21) |
5.40 | 18% | 1,027,300 | 0 | 0 |
29.60
38.20
35.20
|
6 tháng
(2024-03-25) |
5.40 | 18% | 1,608,400 | 0 | 0 |
28.20
38.20
35.20
|
12 tháng
(2023-09-25) |
0.84 | 2.44% | 3,391,100 | 0 | 0 |
26.77
38.20
35.20
|
24 tháng
(2022-09-30) |
1.09 | 3.18% | 6,202,115 | 0 | 0 |
26.77
39.84
35.20
|
36 tháng
(2021-10-05) |
8.31 | 30.67% | 9,453,409 | 0 | 0 |
22.13
58.25
35.20
|
60 tháng
(2019-10-16) |
30.29 | 593.01% | 10,617,846 | 0 | 0 |
4.19
58.25
35.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/04/2018 |
5.74
|
2,000 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
23/04/2018 |
5.74
|
2,600 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
20/04/2018 |
5.74
|
6,300 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
19/04/2018 |
5.74
|
3,000 | 5.62 | 5.74 | 5.74 | 0 | 0 | 0 | |
18/04/2018 |
5.62
|
1,000 | 5.45 | 5.62 | 5.62 | 0 | 0 | 0 | |
17/04/2018 |
5.45
|
1,400 | 4.94 | 5.45 | 4.36 | 0 | 0 | 0 | |
16/04/2018 |
4.94
|
2,000 | 4.30 | 4.94 | 4.88 | 0 | 0 | 0 | |
13/04/2018 |
4.30
|
2,000 | 4.13 | 4.30 | 4.30 | 0 | 0 | 0 | |
12/04/2018 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
11/04/2018 |
4.13
|
2,700 | 4.82 | 4.82 | 4.13 | 0 | 0 | 0 | |
10/04/2018 |
4.82
|
1,400 | 5.62 | 5.62 | 4.82 | 0 | 0 | 0 | |
09/04/2018 |
5.62
|
185 | 6.43 | 6.43 | 5.62 | 0 | 0 | 0 | |
06/04/2018 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
05/04/2018 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
04/04/2018 |
6.43
|
900 | 7.46 | 7.46 | 6.43 | 0 | 0 | 0 | |
03/04/2018 |
7.46
|
1,000 | 8.61 | 8.61 | 7.46 | 0 | 0 | 0 | |
02/04/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
30/03/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
29/03/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
28/03/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
27/03/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
26/03/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
23/03/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
22/03/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
21/03/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
20/03/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
19/03/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
16/03/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
15/03/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
14/03/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
13/03/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
12/03/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
09/03/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
08/03/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
07/03/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
06/03/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
05/03/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
02/03/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
01/03/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
28/02/2018 |
8.61
|
3,600 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
27/02/2018 |
8.61
|
6,400 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
26/02/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
23/02/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
22/02/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
21/02/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
13/02/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
12/02/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
09/02/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
08/02/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
07/02/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
06/02/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
05/02/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
02/02/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
01/02/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
31/01/2018 |
8.61
|
100 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
30/01/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
29/01/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
26/01/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
25/01/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
24/01/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
23/01/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
22/01/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
19/01/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
18/01/2018 |
8.61
|
2,900 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
17/01/2018 |
8.61
|
9,900 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
16/01/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
15/01/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
12/01/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
11/01/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
10/01/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
09/01/2018 |
8.61
|
2,000 | 8.90 | 8.90 | 8.61 | 0 | 0 | 0 | |
08/01/2018 |
8.90
|
38,000 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
05/01/2018 |
8.90
|
18,000 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
04/01/2018 |
8.90
|
9,200 | 9.47 | 9.47 | 8.90 | 0 | 0 | 0 | |
03/01/2018 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
02/01/2018 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
29/12/2017 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
28/12/2017 |
9.47
|
15,200 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
27/12/2017 |
9.47
|
24,000 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
26/12/2017 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
25/12/2017 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
22/12/2017 |
9.47
|
10,800 | 8.55 | 9.47 | 9.47 | 0 | 0 | 0 | |
21/12/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
20/12/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
19/12/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
18/12/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
15/12/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
14/12/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
13/12/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
12/12/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
11/12/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
08/12/2017: Cổ tức tiền mặt tỉ lệ: 12% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40) | |||||||||
08/12/2017 |
8.55
|
0 | 8.53 | 8.55 | 8.55 | 0 | 0 | 0 | |
07/12/2017 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
06/12/2017 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
05/12/2017 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
04/12/2017 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
01/12/2017 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
30/11/2017 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
29/11/2017 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
28/11/2017 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |