Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-30) |
-0.80 | -10.13% | 213,100 | 0 | 0 |
7.10
7.90
7.30
|
2 tháng
(2025-05-29) |
-0.30 | -4.05% | 834,100 | 0 | 0 |
7
8.10
7.30
|
3 tháng
(2025-04-29) |
0.30 | 4.41% | 971,900 | 10,000 | 0.1 |
6.80
8.10
7.30
|
6 tháng
(2025-02-03) |
-0.80 | -10.13% | 3,104,733 | 11,500 | 0.1 |
6
9
7.30
|
12 tháng
(2024-08-02) |
-0.70 | -8.97% | 7,456,683 | 30,771 | 0.2 |
6
9.10
7.30
|
24 tháng
(2023-08-08) |
-1.20 | -14.46% | 13,354,777 | 72,671 | 0.7 |
6
13.20
7.30
|
36 tháng
(2022-08-15) |
-3.48 | -32.87% | 14,282,338 | 71,971 | 0.7 |
6
13.20
7.30
|
60 tháng
(2020-08-24) |
-2.43 | -25.52% | 15,704,762 | 127,069 | 1.3 |
6
22.27
7.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/10/2018 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
02/10/2018 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
01/10/2018 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
28/09/2018 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
27/09/2018 |
8.21
|
8 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
26/09/2018 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
25/09/2018 |
8.21
|
100 | 7.68 | 8.21 | 8.21 | 100 | 0 | 0.0 | |
24/09/2018 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
21/09/2018 |
7.68
|
100 | 7.28 | 7.68 | 7.68 | 100 | 0 | 0.0 | |
20/09/2018 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
19/09/2018 |
7.28
|
500 | 7.94 | 7.94 | 7.28 | 0 | 0 | 0 | |
18/09/2018 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
17/09/2018 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
14/09/2018 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
13/09/2018 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
12/09/2018 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
11/09/2018 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
10/09/2018 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
07/09/2018 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
06/09/2018 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
05/09/2018 |
7.94
|
500 | 8.61 | 8.61 | 7.94 | 0 | 0 | 0 | |
04/09/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
31/08/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
30/08/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
29/08/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
28/08/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
27/08/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
24/08/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
23/08/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
22/08/2018 |
8.61
|
100 | 7.94 | 8.61 | 8.61 | 100 | 0 | 0.0 | |
21/08/2018 |
7.94
|
100 | 7.75 | 7.94 | 7.94 | 100 | 0 | 0.0 | |
20/08/2018 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
17/08/2018 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
16/08/2018 |
7.75
|
100 | 7.08 | 7.75 | 7.75 | 100 | 0 | 0.0 | |
15/08/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
14/08/2018 |
7.08
|
100 | 7.75 | 7.75 | 7.08 | 0 | 0 | 0 | |
13/08/2018 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
10/08/2018 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
09/08/2018 |
7.75
|
100 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
08/08/2018 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
07/08/2018 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
06/08/2018 |
7.75
|
110 | 7.28 | 7.75 | 7.75 | 100 | 0 | 0.0 | |
03/08/2018 |
7.28
|
100 | 8.01 | 8.01 | 7.28 | 0 | 0 | 0 | |
02/08/2018 |
8.01
|
200 | 7.94 | 8.01 | 7.22 | 100 | 0 | 0.0 | |
01/08/2018 |
7.94
|
100 | 7.15 | 7.94 | 7.94 | 100 | 0 | 0.0 | |
31/07/2018 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
30/07/2018 |
7.15
|
100 | 8.14 | 8.14 | 7.15 | 0 | 0 | 0 | |
27/07/2018 |
8.14
|
100 | 7.75 | 8.14 | 8.14 | 100 | 0 | 0.0 | |
26/07/2018 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
25/07/2018 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
24/07/2018 |
7.75
|
100 | 6.95 | 7.75 | 7.75 | 100 | 0 | 0.0 | |
23/07/2018 |
6.95
|
100 | 7.88 | 7.88 | 6.95 | 100 | 0 | 0.0 | |
20/07/2018 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
19/07/2018 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
18/07/2018 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
17/07/2018 |
7.88
|
100 | 7.35 | 7.88 | 7.88 | 100 | 0 | 0.0 | |
16/07/2018 |
7.35
|
100 | 8.54 | 8.54 | 7.35 | 100 | 0 | 0.0 | |
13/07/2018 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
12/07/2018 |
8.54
|
100 | 8.21 | 8.54 | 8.54 | 100 | 0 | 0.0 | |
11/07/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
11/07/2018 |
8.21
|
200 | 7.71 | 8.21 | 8.21 | 200 | 0 | 0.0 | |
10/07/2018 |
7.70
|
400 | 6.56 | 7.70 | 7.46 | 400 | 0 | 0.0 | |
09/07/2018 |
6.56
|
322 | 7.64 | 7.64 | 6.44 | 200 | 122 | 0.0 | |
06/07/2018 |
7.64
|
400 | 7.34 | 7.64 | 7.40 | 400 | 0 | 0.0 | |
05/07/2018 |
7.34
|
100 | 6.98 | 7.34 | 7.34 | 100 | 0 | 0.0 | |
04/07/2018 |
6.98
|
100 | 6.38 | 6.98 | 6.98 | 100 | 0 | 0.0 | |
03/07/2018 |
6.38
|
705 | 7.40 | 7.40 | 6.38 | 500 | 705 | -0.0 | |
02/07/2018 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
29/06/2018 |
7.40
|
100 | 6.68 | 7.40 | 7.40 | 100 | 0 | 0.0 | |
28/06/2018 |
6.68
|
700 | 7.22 | 7.22 | 6.68 | 500 | 0 | 0.0 | |
27/06/2018 |
7.22
|
1,000 | 8.06 | 8.06 | 7.22 | 0 | 0 | 0 | |
26/06/2018 |
8.06
|
100 | 8.13 | 8.13 | 8.06 | 100 | 0 | 0.0 | |
25/06/2018 |
8.13
|
200 | 8.25 | 8.25 | 7.34 | 100 | 0 | 0.0 | |
22/06/2018 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
21/06/2018 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
20/06/2018 |
8.25
|
100 | 7.88 | 8.25 | 8.25 | 100 | 0 | 0.0 | |
19/06/2018 |
7.88
|
100 | 8.00 | 8.00 | 7.88 | 100 | 0 | 0.0 | |
18/06/2018 |
8.00
|
201 | 8.25 | 8.25 | 7.16 | 200 | 0 | 0.0 | |
15/06/2018 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
14/06/2018 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
13/06/2018 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
12/06/2018 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
11/06/2018 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
08/06/2018 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
07/06/2018 |
8.25
|
100 | 8.79 | 8.79 | 8.25 | 0 | 0 | 0 | |
06/06/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
05/06/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
04/06/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
01/06/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
31/05/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
30/05/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
29/05/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
28/05/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
25/05/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
24/05/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
23/05/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
22/05/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
21/05/2018 |
8.79
|
100 | 8.19 | 8.79 | 8.79 | 100 | 0 | 0.0 | |
18/05/2018 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
17/05/2018: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
17/05/2018 |
8.19
|
99 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
16/05/2018 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |