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 | 0% | 910,000 | 0 | 0 |
14.70
15.50
14.90
|
2 tháng
(2024-07-22) |
1.71 | 12.96% | 2,950,800 | 0 | 0 |
12.53
15.50
14.90
|
3 tháng
(2024-06-20) |
1.96 | 15.12% | 4,847,300 | 0 | 0 |
12.53
15.50
14.90
|
6 tháng
(2024-03-22) |
5.75 | 62.83% | 8,235,500 | 0 | 0 |
9.15
15.50
14.90
|
12 tháng
(2023-09-25) |
5.75 | 62.83% | 10,497,000 | 0 | 0 |
8.24
15.50
14.90
|
24 tháng
(2022-09-29) |
8.08 | 118.33% | 21,115,699 | 0 | 0 |
6.31
15.50
14.90
|
36 tháng
(2021-10-04) |
7.35 | 97.25% | 24,849,796 | 0 | 0 |
6.15
15.50
14.90
|
60 tháng
(2019-10-15) |
12.17 | 445.57% | 25,648,683 | 0 | 0 |
1.67
15.50
14.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2023 |
8.74
|
7,600 | 8.99 | 8.99 | 8.74 | 0 | 0 | 0 | |
27/11/2023 |
8.99
|
15,700 | 8.90 | 8.99 | 8.66 | 0 | 0 | 0 | |
24/11/2023 |
8.90
|
1,100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
23/11/2023 |
8.90
|
16,000 | 8.99 | 8.99 | 8.82 | 0 | 0 | 0 | |
22/11/2023 |
8.99
|
2,200 | 8.90 | 8.99 | 8.90 | 0 | 0 | 0 | |
21/11/2023 |
8.90
|
9,200 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
20/11/2023 |
8.90
|
5,800 | 8.90 | 8.90 | 8.82 | 0 | 0 | 0 | |
17/11/2023 |
8.90
|
11,900 | 8.99 | 8.99 | 8.82 | 0 | 0 | 0 | |
16/11/2023 |
8.99
|
13,600 | 9.07 | 9.07 | 8.82 | 0 | 0 | 0 | |
15/11/2023 |
9.07
|
16,500 | 8.99 | 9.07 | 8.90 | 0 | 0 | 0 | |
14/11/2023 |
8.99
|
7,100 | 9.15 | 9.15 | 8.99 | 0 | 0 | 0 | |
13/11/2023 |
9.15
|
14,600 | 9.07 | 9.15 | 8.90 | 0 | 0 | 0 | |
10/11/2023 |
9.07
|
25,200 | 9.15 | 9.15 | 8.90 | 0 | 0 | 0 | |
09/11/2023 |
9.15
|
8,000 | 9.23 | 9.23 | 8.99 | 0 | 0 | 0 | |
08/11/2023 |
9.23
|
17,400 | 8.74 | 9.23 | 8.90 | 0 | 0 | 0 | |
07/11/2023 |
8.74
|
19,700 | 8.74 | 8.90 | 8.66 | 0 | 0 | 0 | |
06/11/2023 |
8.74
|
25,100 | 8.82 | 8.82 | 8.57 | 0 | 0 | 0 | |
03/11/2023 |
8.82
|
5,400 | 8.82 | 8.82 | 8.66 | 0 | 0 | 0 | |
02/11/2023 |
8.82
|
33,900 | 8.41 | 8.99 | 8.49 | 0 | 0 | 0 | |
01/11/2023 |
8.41
|
6,500 | 8.24 | 8.57 | 8.24 | 0 | 0 | 0 | |
31/10/2023 |
8.24
|
53,200 | 8.66 | 8.66 | 8.24 | 0 | 0 | 0 | |
30/10/2023 |
8.66
|
15,300 | 8.66 | 8.99 | 8.57 | 0 | 0 | 0 | |
27/10/2023 |
8.66
|
7,200 | 8.66 | 8.90 | 8.33 | 0 | 0 | 0 | |
26/10/2023 |
8.66
|
64,500 | 9.07 | 9.07 | 8.33 | 0 | 0 | 0 | |
25/10/2023 |
9.07
|
13,300 | 8.99 | 9.15 | 8.99 | 0 | 0 | 0 | |
24/10/2023 |
8.99
|
12,300 | 8.90 | 9.07 | 8.99 | 0 | 0 | 0 | |
23/10/2023 |
8.90
|
3,300 | 8.99 | 9.07 | 8.90 | 0 | 0 | 0 | |
20/10/2023 |
8.99
|
40,300 | 8.99 | 9.07 | 8.74 | 0 | 0 | 0 | |
19/10/2023 |
8.99
|
41,400 | 9.40 | 9.40 | 8.99 | 0 | 0 | 0 | |
18/10/2023 |
9.40
|
38,100 | 9.56 | 9.56 | 9.23 | 0 | 0 | 0 | |
17/10/2023 |
9.56
|
217,700 | 9.32 | 9.81 | 9.32 | 0 | 0 | 0 | |
16/10/2023 |
9.32
|
44,500 | 9.07 | 9.32 | 9.07 | 0 | 0 | 0 | |
13/10/2023 |
9.07
|
18,500 | 9.23 | 9.23 | 9.07 | 0 | 0 | 0 | |
12/10/2023 |
9.23
|
11,300 | 9.15 | 9.23 | 9.07 | 0 | 0 | 0 | |
11/10/2023 |
9.15
|
5,900 | 9.23 | 9.23 | 9.07 | 0 | 0 | 0 | |
10/10/2023 |
9.23
|
18,400 | 9.07 | 9.32 | 8.99 | 0 | 0 | 0 | |
09/10/2023 |
9.07
|
8,100 | 9.07 | 9.15 | 9.07 | 0 | 0 | 0 | |
06/10/2023 |
9.07
|
12,700 | 8.99 | 9.07 | 8.90 | 0 | 0 | 0 | |
05/10/2023 |
8.99
|
10,600 | 9.15 | 9.15 | 8.99 | 0 | 0 | 0 | |
04/10/2023 |
9.15
|
4,700 | 9.07 | 9.15 | 8.99 | 0 | 0 | 0 | |
03/10/2023 |
9.07
|
43,700 | 9.07 | 9.23 | 8.82 | 0 | 0 | 0 | |
02/10/2023 |
9.07
|
37,900 | 9.48 | 9.48 | 8.66 | 0 | 0 | 0 | |
29/09/2023 |
9.48
|
5,400 | 9.40 | 9.48 | 9.23 | 0 | 0 | 0 | |
28/09/2023 |
9.40
|
63,300 | 9.07 | 9.73 | 9.07 | 0 | 0 | 0 | |
27/09/2023 |
9.07
|
25,000 | 9.15 | 9.15 | 8.99 | 0 | 0 | 0 | |
26/09/2023 |
9.15
|
3,400 | 9.15 | 9.48 | 9.07 | 0 | 0 | 0 | |
25/09/2023 |
9.15
|
43,100 | 9.48 | 9.48 | 9.15 | 0 | 0 | 0 | |
22/09/2023 |
9.48
|
22,800 | 9.65 | 9.65 | 9.32 | 0 | 0 | 0 | |
21/09/2023 |
9.65
|
50,600 | 9.56 | 9.65 | 9.40 | 0 | 0 | 0 | |
20/09/2023 |
9.56
|
43,100 | 9.40 | 9.56 | 9.07 | 0 | 0 | 0 | |
19/09/2023 |
9.40
|
33,800 | 9.48 | 9.48 | 9.23 | 0 | 0 | 0 | |
18/09/2023 |
9.48
|
26,800 | 9.56 | 9.56 | 9.32 | 0 | 0 | 0 | |
15/09/2023 |
9.56
|
32,400 | 9.56 | 9.65 | 9.32 | 0 | 0 | 0 | |
14/09/2023 |
9.56
|
31,800 | 9.56 | 9.65 | 9.32 | 0 | 0 | 0 | |
13/09/2023 |
9.56
|
28,100 | 9.65 | 9.73 | 9.40 | 0 | 0 | 0 | |
12/09/2023 |
9.65
|
17,100 | 9.73 | 9.73 | 9.48 | 0 | 0 | 0 | |
11/09/2023 |
9.73
|
49,800 | 9.48 | 9.89 | 9.48 | 0 | 0 | 0 | |
08/09/2023: Quyền mua cổ phiếu: 1000/385 Giá: 10 (Volume + 38.50%, Ratio=0.39) | |||||||||
08/09/2023 |
9.48
|
59,500 | 9.37 | 9.81 | 9.32 | 0 | 0 | 0 | |
07/09/2023 |
9.37
|
82,300 | 9.45 | 9.61 | 9.37 | 0 | 0 | 0 | |
06/09/2023 |
9.45
|
45,900 | 9.45 | 9.53 | 9.30 | 0 | 0 | 0 | |
05/09/2023 |
9.45
|
28,000 | 9.45 | 9.61 | 9.37 | 0 | 0 | 0 | |
31/08/2023 |
9.45
|
56,800 | 9.37 | 9.77 | 9.37 | 0 | 0 | 0 | |
30/08/2023 |
9.37
|
12,100 | 9.37 | 9.45 | 9.30 | 0 | 0 | 0 | |
29/08/2023 |
9.37
|
20,400 | 9.30 | 9.37 | 9.22 | 0 | 0 | 0 | |
28/08/2023 |
9.30
|
9,000 | 9.30 | 9.45 | 9.30 | 0 | 0 | 0 | |
25/08/2023 |
9.30
|
2,700 | 9.45 | 9.45 | 9.30 | 0 | 0 | 0 | |
24/08/2023 |
9.45
|
9,000 | 9.37 | 9.45 | 9.30 | 0 | 0 | 0 | |
23/08/2023 |
9.37
|
12,700 | 9.30 | 9.37 | 9.22 | 0 | 0 | 0 | |
22/08/2023 |
9.30
|
38,600 | 9.45 | 9.45 | 9.06 | 0 | 0 | 0 | |
21/08/2023 |
9.45
|
6,200 | 9.37 | 9.53 | 9.45 | 0 | 0 | 0 | |
18/08/2023 |
9.37
|
51,500 | 9.61 | 9.69 | 9.30 | 0 | 0 | 0 | |
17/08/2023 |
9.61
|
45,500 | 9.77 | 9.77 | 9.61 | 0 | 0 | 0 | |
16/08/2023 |
9.77
|
22,400 | 9.85 | 9.93 | 9.77 | 0 | 0 | 0 | |
15/08/2023 |
9.85
|
32,000 | 9.85 | 9.93 | 9.77 | 0 | 0 | 0 | |
14/08/2023 |
9.85
|
20,700 | 9.93 | 10.01 | 9.85 | 0 | 0 | 0 | |
11/08/2023 |
9.93
|
45,400 | 10.08 | 10.08 | 9.85 | 0 | 0 | 0 | |
10/08/2023 |
10.08
|
40,900 | 10.16 | 10.16 | 10.08 | 0 | 0 | 0 | |
09/08/2023 |
10.16
|
73,700 | 10.40 | 10.40 | 10.08 | 0 | 0 | 0 | |
08/08/2023 |
10.40
|
49,000 | 10.40 | 10.40 | 10.24 | 0 | 0 | 0 | |
07/08/2023: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
07/08/2023 |
10.40
|
41,900 | 10.16 | 10.64 | 10.24 | 0 | 0 | 0 | |
04/08/2023 |
10.16
|
48,400 | 10.31 | 10.31 | 10.01 | 0 | 0 | 0 | |
03/08/2023 |
10.31
|
73,200 | 10.09 | 10.39 | 10.01 | 0 | 0 | 0 | |
02/08/2023 |
10.09
|
68,800 | 9.94 | 10.16 | 9.87 | 0 | 0 | 0 | |
01/08/2023 |
9.94
|
55,900 | 9.94 | 10.01 | 9.94 | 0 | 0 | 0 | |
31/07/2023 |
9.94
|
28,600 | 10.01 | 10.01 | 9.94 | 0 | 0 | 0 | |
28/07/2023 |
10.01
|
19,000 | 10.01 | 10.01 | 9.94 | 0 | 0 | 0 | |
27/07/2023 |
10.01
|
56,400 | 9.94 | 10.09 | 9.94 | 0 | 0 | 0 | |
26/07/2023 |
9.94
|
57,400 | 10.09 | 10.09 | 9.94 | 0 | 0 | 0 | |
25/07/2023 |
10.09
|
31,400 | 10.01 | 10.16 | 9.94 | 0 | 0 | 0 | |
24/07/2023 |
10.01
|
121,100 | 10.01 | 10.01 | 9.87 | 0 | 0 | 0 | |
21/07/2023 |
10.01
|
185,200 | 10.31 | 10.31 | 9.87 | 0 | 0 | 0 | |
20/07/2023 |
10.31
|
33,400 | 10.39 | 10.53 | 10.24 | 0 | 0 | 0 | |
19/07/2023 |
10.39
|
190,600 | 9.87 | 10.61 | 10.01 | 0 | 0 | 0 | |
18/07/2023 |
9.87
|
12,300 | 9.87 | 9.94 | 9.79 | 0 | 0 | 0 | |
17/07/2023 |
9.87
|
27,800 | 9.87 | 10.01 | 9.79 | 0 | 0 | 0 | |
14/07/2023 |
9.87
|
27,800 | 10.01 | 10.01 | 9.79 | 0 | 0 | 0 | |
13/07/2023 |
10.01
|
32,200 | 10.09 | 10.09 | 9.94 | 0 | 0 | 0 | |
12/07/2023 |
10.09
|
36,000 | 9.94 | 10.09 | 10.01 | 0 | 0 | 0 | |
11/07/2023 |
9.94
|
42,800 | 9.94 | 10.01 | 9.87 | 0 | 0 | 0 | |
10/07/2023 |
9.94
|
37,700 | 9.87 | 10.09 | 9.87 | 0 | 0 | 0 |