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) |
-0.70 | -1.73% | 116,600 | 0 | 0 |
39.80
40.60
39.80
|
2 tháng
(2024-07-22) |
-0.70 | -1.73% | 202,800 | 0 | 0 |
39.80
41
39.80
|
3 tháng
(2024-06-21) |
-0.70 | -1.73% | 267,100 | 0 | 0 |
39.80
41
39.80
|
6 tháng
(2024-03-25) |
10.42 | 35.49% | 803,500 | 0 | 0 |
28.12
42.50
39.80
|
12 tháng
(2023-09-25) |
17.30 | 76.89% | 1,081,500 | 0 | 0 |
21.43
42.50
39.80
|
24 tháng
(2022-09-30) |
22.57 | 131% | 2,116,681 | 0 | 0 |
15.16
42.50
39.80
|
36 tháng
(2021-10-05) |
23.94 | 150.97% | 4,235,519 | 0 | 0 |
13.55
42.50
39.80
|
60 tháng
(2019-10-16) |
27.69 | 228.52% | 6,425,354 | 0 | 0 |
8.62
42.50
39.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/01/2017 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
17/01/2017 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
16/01/2017 |
10.24
|
0 | 8.95 | 10.24 | 10.24 | 0 | 0 | 0 | |
13/01/2017 |
8.95
|
1,100 | 10.38 | 10.38 | 8.95 | 0 | 0 | 0 | |
12/01/2017 |
10.38
|
2,000 | 9.34 | 10.38 | 10.38 | 0 | 0 | 0 | |
11/01/2017 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
10/01/2017 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
09/01/2017 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
06/01/2017 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
05/01/2017 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
04/01/2017 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
03/01/2017 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
30/12/2016 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
29/12/2016 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
28/12/2016 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
27/12/2016 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
26/12/2016 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
23/12/2016 |
9.34
|
100 | 9.99 | 9.99 | 9.34 | 0 | 0 | 0 | |
22/12/2016 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
21/12/2016 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
20/12/2016: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
20/12/2016 |
9.99
|
100 | 11.74 | 11.74 | 9.99 | 0 | 0 | 0 | |
19/12/2016 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
16/12/2016 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
15/12/2016 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
14/12/2016 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
13/12/2016 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
12/12/2016 |
11.74
|
100 | 10.57 | 11.74 | 11.74 | 0 | 0 | 0 | |
09/12/2016 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
08/12/2016 |
10.57
|
0 | 11.84 | 10.57 | 10.57 | 0 | 0 | 0 | |
07/12/2016 |
11.84
|
600 | 12.09 | 12.09 | 10.29 | 0 | 0 | 0 | |
06/12/2016 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
05/12/2016 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
02/12/2016 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
01/12/2016 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
30/11/2016 |
12.09
|
100 | 11.05 | 12.09 | 12.09 | 0 | 0 | 0 | |
29/11/2016 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
28/11/2016 |
11.05
|
100 | 10.36 | 11.05 | 11.05 | 0 | 0 | 0 | |
25/11/2016 |
10.36
|
1,000 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
24/11/2016 |
10.36
|
1,000 | 9.60 | 10.36 | 9.60 | 0 | 0 | 0 | |
23/11/2016 |
9.60
|
800 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
22/11/2016 |
9.60
|
0 | 9.32 | 9.60 | 9.60 | 0 | 0 | 0 | |
21/11/2016 |
9.32
|
1,200 | 9.67 | 9.67 | 9.32 | 0 | 0 | 0 | |
18/11/2016 |
9.67
|
0 | 10.70 | 9.67 | 9.67 | 0 | 0 | 0 | |
17/11/2016 |
10.70
|
400 | 9.67 | 10.70 | 9.32 | 0 | 300 | -0.0 | |
16/11/2016 |
9.67
|
2,100 | 8.53 | 9.81 | 9.32 | 0 | 0 | 0 | |
15/11/2016 |
8.53
|
100 | 7.42 | 8.53 | 8.53 | 0 | 0 | 0 | |
14/11/2016: Quyền mua cổ phiếu: 100/65 Giá: 10 (Volume + 65%, Ratio=0.65) | |||||||||
14/11/2016 |
7.42
|
0 | 7.43 | 7.42 | 7.42 | 0 | 0 | 0 | |
11/11/2016 |
7.43
|
100 | 7.79 | 7.79 | 7.43 | 0 | 0 | 0 | |
10/11/2016 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
09/11/2016 |
7.79
|
1,900 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
08/11/2016 |
7.79
|
100 | 9.22 | 9.22 | 7.79 | 0 | 0 | 0 | |
07/11/2016 |
9.22
|
3,000 | 8.43 | 9.22 | 8.71 | 0 | 600 | -0.0 | |
04/11/2016 |
8.43
|
0 | 8.45 | 8.43 | 8.43 | 0 | 0 | 0 | |
03/11/2016 |
8.45
|
3,900 | 8.25 | 8.45 | 8.43 | 0 | 100 | -0.0 | |
02/11/2016 |
8.25
|
300 | 7.17 | 8.25 | 7.94 | 0 | 200 | -0.0 | |
01/11/2016 |
7.17
|
100 | 7.69 | 7.69 | 7.17 | 0 | 0 | 0 | |
31/10/2016 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
28/10/2016 |
7.69
|
2,400 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
27/10/2016 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
26/10/2016 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
25/10/2016 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
24/10/2016 |
7.69
|
100 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
21/10/2016 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
20/10/2016 |
7.69
|
1,000 | 7.94 | 7.94 | 7.69 | 0 | 0 | 0 | |
19/10/2016 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
18/10/2016 |
7.94
|
1,000 | 7.74 | 7.94 | 7.94 | 0 | 0 | 0 | |
17/10/2016 |
7.74
|
300 | 7.76 | 7.76 | 7.74 | 0 | 0 | 0 | |
14/10/2016 |
7.76
|
300 | 6.76 | 7.76 | 7.69 | 0 | 200 | -0.0 | |
13/10/2016 |
6.76
|
100 | 5.89 | 6.76 | 6.76 | 0 | 0 | 0 | |
12/10/2016 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
11/10/2016 |
5.89
|
100 | 5.33 | 5.89 | 5.89 | 0 | 0 | 0 | |
10/10/2016 |
5.33
|
100 | 6.17 | 6.17 | 5.33 | 0 | 0 | 0 | |
07/10/2016 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
06/10/2016 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
05/10/2016 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
04/10/2016 |
6.17
|
100 | 7.17 | 7.17 | 6.17 | 0 | 0 | 0 | |
03/10/2016 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
30/09/2016 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
29/09/2016 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
28/09/2016 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
27/09/2016 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
26/09/2016 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
23/09/2016 |
7.17
|
200 | 8.27 | 8.27 | 7.17 | 0 | 0 | 0 | |
22/09/2016 |
8.27
|
200 | 9.74 | 9.74 | 8.27 | 0 | 0 | 0 | |
21/09/2016 |
9.74
|
100 | 11.45 | 11.45 | 9.74 | 0 | 0 | 0 | |
20/09/2016 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
19/09/2016 |
11.45
|
0 | 10.25 | 11.45 | 11.45 | 0 | 0 | 0 | |
16/09/2016 |
10.25
|
300 | 12.04 | 13.83 | 10.25 | 100 | 0 | 0.0 | |
15/09/2016 |
12.04
|
0 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 | |
14/09/2016 |
12.04
|
0 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 | |
13/09/2016 |
12.04
|
0 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 | |
12/09/2016 |
12.04
|
100 | 10.63 | 12.04 | 12.04 | 100 | 0 | 0.0 | |
09/09/2016 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
08/09/2016 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
07/09/2016 |
10.63
|
100 | 9.25 | 10.63 | 10.63 | 100 | 0 | 0.0 | |
06/09/2016 |
9.25
|
100 | 8.07 | 9.25 | 9.25 | 100 | 0 | 0.0 | |
05/09/2016 |
8.07
|
1,200 | 7.69 | 8.07 | 7.94 | 0 | 200 | -0.0 | |
01/09/2016 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
31/08/2016 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
30/08/2016 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |