Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.90 | -4.29% | 21,400 | 400 | 0.0 |
20
21.30
20.10
|
2 tháng
(2024-07-22) |
-0.90 | -4.29% | 42,100 | -144 | -0.0 |
20
22
20.10
|
3 tháng
(2024-06-20) |
1.60 | 8.65% | 125,000 | 556 | 0.0 |
18.50
24
20.10
|
6 tháng
(2024-03-22) |
4.90 | 32.24% | 200,800 | 856 | 0.0 |
14.60
24
20.10
|
12 tháng
(2023-09-25) |
6.59 | 48.74% | 280,700 | 949 | 0.0 |
12
24
20.10
|
24 tháng
(2022-09-29) |
5.45 | 37.25% | 468,254 | 1,199 | 0.0 |
9.63
24
20.10
|
36 tháng
(2021-10-04) |
10.83 | 116.73% | 1,543,675 | 66,699 | 1.0 |
9.04
24
20.10
|
60 tháng
(2019-10-15) |
15.24 | 313.42% | 2,762,635 | 32,486 | 0.5 |
4.18
24
20.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/10/2023 |
14
|
300 | 13.60 | 14 | 13.90 | 0 | 0 | 0 | |
03/10/2023 |
13.60
|
1,000 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
02/10/2023 |
13.60
|
500 | 13.90 | 13.90 | 13.60 | 500 | 0 | 0.0 | |
29/09/2023 |
13.90
|
500 | 13.90 | 13.90 | 12 | 0 | 0 | 0 | |
27/09/2023 |
13.90
|
300 | 14 | 14 | 13.90 | 0 | 0 | 0 | |
26/09/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/11 (Volume + 11%, Ratio=0.11) | |||||||||
26/09/2023 |
14
|
200 | 13.51 | 14 | 14 | 0 | 0 | 0 | |
25/09/2023 |
13.51
|
500 | 13.51 | 13.69 | 13.51 | 0 | 0 | 0 | |
22/09/2023 |
13.51
|
100 | 13.60 | 13.60 | 13.51 | 0 | 0 | 0 | |
20/09/2023 |
13.60
|
2,800 | 13.51 | 13.60 | 13.51 | 0 | 0 | 0 | |
19/09/2023 |
13.51
|
600 | 13.60 | 13.60 | 13.51 | 0 | 0 | 0 | |
18/09/2023 |
13.60
|
2,500 | 13.42 | 13.60 | 13.42 | 0 | 0 | 0 | |
15/09/2023 |
13.42
|
400 | 13.42 | 13.42 | 13.33 | 0 | 0 | 0 | |
14/09/2023 |
13.42
|
100 | 12.61 | 13.42 | 13.42 | 0 | 0 | 0 | |
13/09/2023 |
12.61
|
1,200 | 13.51 | 13.51 | 11.80 | 100 | 100 | 0 | |
12/09/2023 |
13.51
|
100 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
11/09/2023 |
13.51
|
500 | 13.69 | 13.69 | 13.51 | 100 | 100 | 0 | |
08/09/2023 |
13.69
|
2,300 | 13.33 | 13.69 | 13.51 | 0 | 50 | -0.0 | |
07/09/2023 |
13.33
|
2,500 | 13.96 | 13.96 | 13.33 | 0 | 500 | -0.0 | |
06/09/2023 |
13.96
|
2,300 | 13.87 | 13.96 | 13.78 | 0 | 0 | 0 | |
05/09/2023 |
13.87
|
4,000 | 12.07 | 13.87 | 13.60 | 0 | 0 | 0 | |
29/08/2023 |
12.07
|
100 | 13.96 | 13.96 | 12.07 | 0 | 0 | 0 | |
28/08/2023 |
13.96
|
500 | 13.96 | 14.86 | 13.96 | 300 | 0 | 0.0 | |
25/08/2023 |
13.96
|
1,000 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 | |
22/08/2023 |
13.96
|
1,300 | 12.43 | 13.96 | 13.96 | 0 | 0 | 0 | |
21/08/2023 |
12.43
|
200 | 14.14 | 14.14 | 12.07 | 0 | 100 | -0.0 | |
18/08/2023 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
17/08/2023 |
14.14
|
4,300 | 14.23 | 14.23 | 14.14 | 0 | 0 | 0 | |
16/08/2023 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
15/08/2023 |
14.23
|
2,100 | 14.32 | 14.32 | 13.96 | 0 | 0 | 0 | |
14/08/2023 |
14.32
|
4,700 | 13.33 | 14.32 | 13.42 | 0 | 0 | 0 | |
11/08/2023 |
13.33
|
700 | 13.69 | 13.69 | 13.33 | 0 | 0 | 0 | |
10/08/2023 |
13.69
|
2,700 | 13.69 | 13.69 | 13.51 | 0 | 0 | 0 | |
09/08/2023 |
13.69
|
6,700 | 15.41 | 15.41 | 13.69 | 0 | 0 | 0 | |
08/08/2023 |
15.41
|
1,800 | 17.93 | 17.93 | 15.41 | 100 | 0 | 0.0 | |
07/08/2023 |
17.93
|
200 | 16.04 | 18.29 | 17.93 | 0 | 0 | 0 | |
04/08/2023 |
16.04
|
100 | 13.96 | 16.04 | 16.04 | 0 | 0 | 0 | |
03/08/2023 |
13.96
|
3,800 | 13.78 | 13.96 | 13.87 | 0 | 0 | 0 | |
02/08/2023 |
13.78
|
0 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 | |
01/08/2023 |
13.78
|
100 | 13.69 | 13.78 | 13.78 | 0 | 0 | 0 | |
31/07/2023 |
13.69
|
400 | 14.41 | 14.41 | 13.69 | 100 | 0 | 0.0 | |
28/07/2023 |
14.41
|
0 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 | |
27/07/2023 |
14.41
|
500 | 14.77 | 14.77 | 14.41 | 0 | 0 | 0 | |
26/07/2023 |
14.77
|
100 | 13.87 | 14.77 | 14.77 | 0 | 0 | 0 | |
25/07/2023 |
13.87
|
100 | 13.51 | 13.87 | 13.87 | 0 | 0 | 0 | |
24/07/2023 |
13.51
|
100 | 13.69 | 13.69 | 13.51 | 100 | 0 | 0.0 | |
21/07/2023 |
13.69
|
100 | 13.06 | 13.69 | 13.69 | 0 | 0 | 0 | |
20/07/2023 |
13.06
|
0 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 | |
19/07/2023 |
13.06
|
0 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 | |
18/07/2023 |
13.06
|
1,000 | 12.79 | 13.06 | 13.06 | 0 | 0 | 0 | |
17/07/2023 |
12.79
|
11,700 | 12.70 | 13.51 | 12.70 | 0 | 0 | 0 | |
14/07/2023 |
12.70
|
100 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
13/07/2023 |
12.70
|
200 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
12/07/2023 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
11/07/2023 |
12.70
|
2,700 | 12.52 | 12.70 | 12.43 | 0 | 0 | 0 | |
10/07/2023 |
12.52
|
1,600 | 12.61 | 12.70 | 12.52 | 0 | 0 | 0 | |
07/07/2023 |
12.61
|
1,300 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 | |
06/07/2023 |
12.61
|
1,100 | 12.70 | 12.70 | 12.52 | 0 | 0 | 0 | |
05/07/2023 |
12.70
|
100 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
04/07/2023 |
12.70
|
200 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
03/07/2023 |
12.70
|
100 | 12.61 | 12.70 | 12.70 | 0 | 0 | 0 | |
30/06/2023 |
12.61
|
1,200 | 12.16 | 12.61 | 12.16 | 0 | 0 | 0 | |
29/06/2023 |
12.16
|
38 | 12.52 | 12.52 | 12.16 | 0 | 0 | 0 | |
28/06/2023 |
12.52
|
1,200 | 12.25 | 12.52 | 11.89 | 0 | 0 | 0 | |
27/06/2023 |
12.25
|
1,600 | 12.43 | 12.43 | 12.25 | 0 | 0 | 0 | |
26/06/2023 |
12.43
|
0 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
23/06/2023 |
12.43
|
100 | 12.79 | 12.79 | 12.43 | 0 | 0 | 0 | |
22/06/2023 |
12.79
|
1,500 | 11.08 | 12.79 | 12.61 | 0 | 0 | 0 | |
21/06/2023 |
11.08
|
200 | 12.88 | 12.88 | 11.08 | 0 | 0 | 0 | |
20/06/2023 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
19/06/2023 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
16/06/2023 |
12.88
|
186 | 12.70 | 12.88 | 12.88 | 0 | 0 | 0 | |
15/06/2023 |
12.70
|
3,200 | 12.34 | 12.79 | 12.52 | 0 | 0 | 0 | |
14/06/2023: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
14/06/2023 |
12.34
|
500 | 12.43 | 12.43 | 12.34 | 0 | 0 | 0 | |
13/06/2023 |
12.43
|
0 | 12.34 | 12.43 | 12.43 | 0 | 0 | 0 | |
12/06/2023 |
12.34
|
500 | 12.26 | 12.43 | 12.34 | 0 | 0 | 0 | |
09/06/2023 |
12.26
|
5,500 | 12.43 | 12.43 | 12.26 | 0 | 0 | 0 | |
08/06/2023 |
12.43
|
6,000 | 12.08 | 12.43 | 12.08 | 0 | 0 | 0 | |
07/06/2023 |
12.08
|
110 | 12.17 | 12.17 | 12.08 | 0 | 0 | 0 | |
06/06/2023 |
12.17
|
100 | 11.99 | 12.17 | 12.17 | 0 | 0 | 0 | |
05/06/2023 |
11.99
|
1,300 | 11.56 | 12.08 | 11.91 | 0 | 0 | 0 | |
02/06/2023 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 | |
01/06/2023 |
11.56
|
3,948 | 11.56 | 11.56 | 11.47 | 0 | 0 | 0 | |
31/05/2023 |
11.56
|
7,400 | 12.08 | 12.08 | 10.33 | 0 | 0 | 0 | |
30/05/2023 |
12.08
|
100 | 11.38 | 12.08 | 12.08 | 0 | 0 | 0 | |
29/05/2023 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
26/05/2023 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
25/05/2023 |
11.38
|
100 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
24/05/2023 |
11.38
|
100 | 12.08 | 12.08 | 11.38 | 0 | 0 | 0 | |
23/05/2023 |
12.08
|
100 | 11.38 | 12.08 | 12.08 | 0 | 0 | 0 | |
22/05/2023 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
19/05/2023 |
11.38
|
1,000 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
18/05/2023 |
11.38
|
2,519 | 13.13 | 13.13 | 11.38 | 2,500 | 0 | 0.0 | |
17/05/2023 |
13.13
|
100 | 12.70 | 13.13 | 13.13 | 0 | 0 | 0 | |
16/05/2023 |
12.70
|
200 | 12.70 | 12.70 | 12.70 | 200 | 0 | 0.0 | |
15/05/2023 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
12/05/2023 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
11/05/2023 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
10/05/2023 |
12.70
|
100 | 12.26 | 12.70 | 12.70 | 0 | 0 | 0 | |
09/05/2023 |
12.26
|
103 | 12.17 | 12.26 | 12.26 | 0 | 0 | 0 | |
08/05/2023 |
12.17
|
404 | 12.17 | 12.17 | 12.08 | 0 | 0 | 0 |