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) |
-0.50 | -2.78% | 4,600 | 0 | 0 |
15.30
18
17.50
|
2 tháng
(2024-09-16) |
-1.50 | -7.89% | 5,100 | 0 | 0 |
15.30
19
17.50
|
3 tháng
(2024-08-15) |
-1.50 | -7.89% | 5,700 | 0 | 0 |
15.30
19
17.50
|
6 tháng
(2024-05-17) |
1.40 | 8.70% | 56,400 | 0 | 0 |
13.70
19
17.50
|
12 tháng
(2023-11-20) |
1 | 6.06% | 77,603 | 0 | 0 |
13.70
19
17.50
|
24 tháng
(2022-11-24) |
3.97 | 29.38% | 158,556 | -20,533 | -0.3 |
10.65
19.43
17.50
|
36 tháng
(2021-11-29) |
5.72 | 48.57% | 203,874 | -20,533 | -0.3 |
10.65
19.43
17.50
|
60 tháng
(2019-12-10) |
5.21 | 42.41% | 398,774 | -16,233 | -0.3 |
6.71
19.43
17.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/06/2018 |
6.27
|
100 | 6.27 | 6.27 | 6.27 | 0 | 100 | -0.0 | |
21/06/2018 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
20/06/2018 |
7.35
|
100 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
19/06/2018 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
18/06/2018 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
15/06/2018 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
14/06/2018 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
13/06/2018 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
12/06/2018 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
11/06/2018 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
08/06/2018 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
07/06/2018 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
06/06/2018 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
05/06/2018 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
04/06/2018 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
01/06/2018 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
31/05/2018 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
30/05/2018 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
29/05/2018 |
6.39
|
100 | 6.39 | 6.39 | 6.39 | 0 | 100 | -0.0 | |
28/05/2018 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
25/05/2018 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
24/05/2018 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
23/05/2018 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
22/05/2018 |
6.45
|
100 | 6.45 | 6.45 | 6.45 | 0 | 100 | -0.0 | |
21/05/2018 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
18/05/2018 |
7.11
|
200 | 7.17 | 7.17 | 7.11 | 0 | 200 | -0.0 | |
17/05/2018 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
16/05/2018 |
7.23
|
100 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
15/05/2018 |
7.17
|
100 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
14/05/2018 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
11/05/2018 |
6.99
|
100 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
10/05/2018 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
09/05/2018 |
6.87
|
200 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
08/05/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
07/05/2018 |
6.69
|
100 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
04/05/2018 |
6.51
|
100 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
03/05/2018 |
5.67
|
100 | 5.67 | 5.67 | 5.67 | 0 | 100 | -0.0 | |
02/05/2018 |
6.87
|
300 | 5.91 | 6.87 | 5.91 | 0 | 100 | -0.0 | |
27/04/2018 |
6.93
|
3,000 | 6.81 | 6.93 | 6.81 | 2,000 | 0 | 0.0 | |
26/04/2018 |
6.87
|
4,400 | 5.67 | 6.87 | 5.67 | 0 | 100 | -0.0 | |
24/04/2018 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
23/04/2018 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
20/04/2018 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
19/04/2018 |
6.51
|
100 | 6.51 | 6.51 | 6.51 | 0 | 100 | -0.0 | |
18/04/2018 |
7.52
|
100 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
17/04/2018 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
16/04/2018 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
13/04/2018 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
12/04/2018 |
6.57
|
400 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
11/04/2018 |
6.57
|
100 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
10/04/2018 |
6.57
|
100 | 6.57 | 6.57 | 6.57 | 0 | 100 | -0.0 | |
09/04/2018 |
7.52
|
100 | 7.52 | 7.52 | 7.52 | 0 | 100 | -0.0 | |
06/04/2018 |
8.84
|
100 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
05/04/2018 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
04/04/2018 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
03/04/2018 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 100 | 0 | 0.0 | |
02/04/2018: Cổ tức tiền mặt tỉ lệ: 15% Quyền mua cổ phiếu: 3/1 Giá: 10 (Volume + 33.33%, Ratio=0.33) | |||||||||
02/04/2018 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
30/03/2018 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
29/03/2018 |
7.67
|
100 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
28/03/2018 |
7.62
|
200 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
27/03/2018 |
7.77
|
300 | 7.57 | 7.77 | 7.57 | 0 | 100 | -0.0 | |
26/03/2018 |
7.57
|
110 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
23/03/2018 |
6.67
|
100 | 6.67 | 6.67 | 6.67 | 0 | 100 | -0.0 | |
22/03/2018 |
7.77
|
200 | 7.82 | 7.82 | 7.77 | 0 | 0 | 0 | |
21/03/2018 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
20/03/2018 |
6.97
|
240 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
19/03/2018 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
16/03/2018 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
15/03/2018 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
14/03/2018 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
13/03/2018 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
12/03/2018 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
09/03/2018 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
08/03/2018 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
07/03/2018 |
6.07
|
20 | 6.07 | 6.07 | 6.07 | 0 | 20 | -0.0 | |
06/03/2018 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
05/03/2018 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
02/03/2018 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
01/03/2018 |
6.07
|
100 | 6.07 | 6.07 | 6.07 | 0 | 100 | -0.0 | |
28/02/2018 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
27/02/2018 |
6.97
|
100 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
26/02/2018 |
7.52
|
200 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
23/02/2018 |
6.62
|
2,800 | 6.62 | 6.62 | 6.62 | 0 | 2,300 | -0.0 | |
22/02/2018 |
5.77
|
100 | 5.77 | 5.77 | 5.77 | 0 | 100 | -0.0 | |
21/02/2018 |
6.77
|
200 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
13/02/2018 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
12/02/2018 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
09/02/2018 |
5.92
|
100 | 5.92 | 5.92 | 5.92 | 0 | 100 | -0.0 | |
08/02/2018 |
6.92
|
100 | 6.92 | 6.92 | 6.92 | 100 | 0 | 0.0 | |
07/02/2018 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
06/02/2018 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
05/02/2018 |
6.02
|
100 | 6.02 | 6.02 | 6.02 | 0 | 100 | -0.0 | |
02/02/2018 |
7.02
|
400 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
01/02/2018 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
31/01/2018 |
7.02
|
100 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
30/01/2018 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
29/01/2018 |
7.52
|
100 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
26/01/2018 |
7.62
|
40 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
25/01/2018 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
24/01/2018 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |