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) |
-0.20 | -1.64% | 14,100 | 0 | 0 |
12
12.90
12
|
2 tháng
(2024-07-22) |
0 | 0% | 29,200 | 0 | 0 |
11.70
13.70
12
|
3 tháng
(2024-06-21) |
-0.50 | -4% | 134,400 | 0 | 0 |
11.50
13.70
12
|
6 tháng
(2024-03-25) |
0.64 | 5.62% | 250,900 | 0 | 0 |
11
13.70
12
|
12 tháng
(2023-09-27) |
3.04 | 33.93% | 386,300 | 0 | 0 |
7.94
13.70
12
|
24 tháng
(2022-09-30) |
2.30 | 23.73% | 546,159 | 0 | 0 |
7.05
13.70
12
|
36 tháng
(2021-10-05) |
2.12 | 21.45% | 1,088,584 | 0 | 0 |
7.05
14.33
12
|
60 tháng
(2019-10-16) |
3.99 | 49.73% | 1,755,725 | 0 | 0 |
6.78
14.33
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/10/2022 |
7.94
|
2,800 | 9.08 | 9.08 | 7.94 | 0 | 0 | 0 | |
06/10/2022 |
9.08
|
4,500 | 10.58 | 11.81 | 8.99 | 0 | 0 | 0 | |
05/10/2022 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
04/10/2022 |
10.58
|
100 | 9.26 | 10.58 | 10.58 | 0 | 0 | 0 | |
03/10/2022 |
9.26
|
1,400 | 9.70 | 9.70 | 9.26 | 0 | 0 | 0 | |
30/09/2022 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
29/09/2022 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
28/09/2022 |
9.70
|
300 | 10.05 | 10.05 | 9.70 | 0 | 0 | 0 | |
27/09/2022 |
10.05
|
700 | 9.70 | 10.05 | 9.70 | 0 | 0 | 0 | |
26/09/2022 |
9.70
|
2,200 | 10.14 | 10.14 | 9.70 | 0 | 0 | 0 | |
23/09/2022 |
10.14
|
2,700 | 9.70 | 10.14 | 10.14 | 0 | 0 | 0 | |
22/09/2022 |
9.70
|
100 | 9.52 | 9.70 | 9.70 | 0 | 0 | 0 | |
21/09/2022 |
9.52
|
100 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
20/09/2022 |
9.52
|
0 | 9.35 | 9.52 | 9.35 | 0 | 0 | 0 | |
19/09/2022 |
9.35
|
417 | 9.43 | 9.70 | 9.35 | 0 | 0 | 0 | |
16/09/2022 |
9.43
|
1,600 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
15/09/2022 |
9.43
|
0 | 9.35 | 9.43 | 9.35 | 0 | 0 | 0 | |
14/09/2022 |
9.35
|
2,700 | 9.26 | 10.84 | 9.35 | 0 | 0 | 0 | |
13/09/2022 |
9.26
|
43 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
12/09/2022 |
9.26
|
1,024 | 10.49 | 10.49 | 9.08 | 0 | 0 | 0 | |
09/09/2022 |
10.49
|
200 | 10.32 | 10.58 | 10.49 | 0 | 0 | 0 | |
08/09/2022 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 | |
07/09/2022 |
10.32
|
0 | 10.14 | 10.32 | 10.32 | 0 | 0 | 0 | |
06/09/2022 |
10.14
|
3,900 | 10.58 | 10.58 | 10.14 | 0 | 0 | 0 | |
05/09/2022 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
31/08/2022 |
10.58
|
200 | 10.49 | 10.58 | 10.58 | 0 | 0 | 0 | |
30/08/2022 |
10.49
|
1,400 | 10.14 | 10.58 | 10.49 | 0 | 0 | 0 | |
29/08/2022 |
10.14
|
800 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
26/08/2022 |
10.14
|
400 | 9.96 | 10.23 | 10.14 | 0 | 0 | 0 | |
25/08/2022 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
24/08/2022 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
23/08/2022 |
9.96
|
3,000 | 11.11 | 11.11 | 9.96 | 0 | 0 | 0 | |
22/08/2022 |
11.11
|
100 | 11.02 | 11.11 | 11.11 | 0 | 0 | 0 | |
19/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13 (Volume + 13%, Ratio=0.13) | |||||||||
19/08/2022 |
11.02
|
800 | 10.30 | 11.46 | 11.02 | 0 | 0 | 0 | |
18/08/2022 |
10.30
|
1,500 | 10.46 | 10.46 | 10.14 | 0 | 0 | 0 | |
17/08/2022 |
10.46
|
100 | 10.85 | 10.85 | 10.46 | 0 | 0 | 0 | |
16/08/2022 |
10.85
|
1,100 | 10.30 | 10.85 | 10.46 | 0 | 0 | 0 | |
15/08/2022 |
10.30
|
1,000 | 11.94 | 11.94 | 10.30 | 0 | 0 | 0 | |
12/08/2022 |
11.94
|
1,900 | 9.91 | 11.94 | 10.07 | 0 | 0 | 0 | |
11/08/2022 |
9.91
|
1,500 | 10.22 | 10.53 | 9.83 | 0 | 0 | 0 | |
10/08/2022 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
09/08/2022 |
10.22
|
300 | 10.14 | 10.22 | 10.22 | 0 | 0 | 0 | |
08/08/2022 |
10.14
|
100 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
05/08/2022 |
10.14
|
900 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
04/08/2022 |
10.14
|
3,200 | 11.31 | 11.31 | 10.14 | 0 | 0 | 0 | |
03/08/2022 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
02/08/2022 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
01/08/2022 |
11.31
|
300 | 10.14 | 11.31 | 11.31 | 0 | 0 | 0 | |
29/07/2022 |
10.14
|
1,900 | 10.85 | 10.85 | 10.14 | 0 | 0 | 0 | |
28/07/2022 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
27/07/2022 |
10.85
|
200 | 10.22 | 10.85 | 10.85 | 0 | 0 | 0 | |
26/07/2022 |
10.22
|
100 | 9.68 | 10.22 | 10.22 | 0 | 0 | 0 | |
25/07/2022 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
22/07/2022 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
21/07/2022 |
9.68
|
0 | 9.83 | 9.68 | 9.68 | 0 | 0 | 0 | |
20/07/2022 |
9.83
|
6,200 | 9.83 | 9.83 | 8.97 | 0 | 0 | 0 | |
19/07/2022 |
9.83
|
0 | 9.75 | 9.83 | 9.83 | 0 | 0 | 0 | |
18/07/2022 |
9.75
|
1,800 | 9.13 | 9.99 | 9.68 | 0 | 0 | 0 | |
15/07/2022 |
9.13
|
0 | 9.28 | 9.13 | 9.13 | 0 | 0 | 0 | |
14/07/2022 |
9.28
|
300 | 8.97 | 9.28 | 8.74 | 0 | 0 | 0 | |
13/07/2022 |
8.97
|
100 | 9.05 | 9.05 | 8.97 | 0 | 0 | 0 | |
12/07/2022 |
9.05
|
500 | 9.05 | 9.05 | 8.66 | 0 | 0 | 0 | |
11/07/2022 |
9.05
|
8,900 | 10.61 | 10.61 | 9.05 | 0 | 0 | 0 | |
08/07/2022 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
07/07/2022 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
06/07/2022 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
05/07/2022 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
04/07/2022 |
10.61
|
0 | 10.38 | 10.61 | 10.61 | 0 | 0 | 0 | |
01/07/2022 |
10.38
|
2,100 | 10.07 | 10.69 | 9.75 | 0 | 0 | 0 | |
30/06/2022 |
10.07
|
600 | 10.30 | 10.46 | 8.97 | 0 | 0 | 0 | |
29/06/2022 |
10.30
|
100 | 9.91 | 10.30 | 10.30 | 0 | 0 | 0 | |
28/06/2022 |
9.91
|
2,400 | 9.91 | 9.91 | 9.05 | 0 | 0 | 0 | |
27/06/2022 |
9.91
|
0 | 10.53 | 9.91 | 9.91 | 0 | 0 | 0 | |
24/06/2022 |
10.53
|
600 | 10.85 | 10.85 | 9.52 | 0 | 0 | 0 | |
23/06/2022 |
10.85
|
100 | 10.07 | 10.85 | 10.85 | 0 | 0 | 0 | |
22/06/2022 |
10.07
|
900 | 9.83 | 10.77 | 9.36 | 0 | 0 | 0 | |
21/06/2022 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
20/06/2022 |
9.83
|
0 | 9.99 | 9.83 | 9.83 | 0 | 0 | 0 | |
17/06/2022 |
9.99
|
300 | 10.38 | 10.38 | 9.75 | 0 | 0 | 0 | |
16/06/2022 |
10.38
|
300 | 9.99 | 10.38 | 9.44 | 0 | 0 | 0 | |
15/06/2022 |
9.99
|
10,700 | 11.70 | 11.70 | 9.99 | 0 | 0 | 0 | |
14/06/2022 |
11.70
|
0 | 11.55 | 11.70 | 11.55 | 0 | 0 | 0 | |
13/06/2022 |
11.55
|
200 | 10.69 | 11.86 | 11.55 | 0 | 0 | 0 | |
10/06/2022 |
10.69
|
1,500 | 10.92 | 11.00 | 9.83 | 0 | 0 | 0 | |
09/06/2022 |
10.92
|
2,000 | 10.92 | 11.86 | 10.92 | 0 | 0 | 0 | |
08/06/2022 |
10.92
|
200 | 11.94 | 11.94 | 10.92 | 0 | 0 | 0 | |
07/06/2022 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
06/06/2022 |
11.94
|
100 | 11.55 | 11.94 | 11.94 | 0 | 0 | 0 | |
03/06/2022 |
11.55
|
200 | 10.61 | 11.55 | 11.55 | 0 | 0 | 0 | |
02/06/2022 |
10.61
|
1,400 | 12.48 | 12.48 | 10.61 | 0 | 0 | 0 | |
01/06/2022 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 | |
31/05/2022 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 | |
30/05/2022 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 | |
27/05/2022 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 | |
26/05/2022 |
12.48
|
100 | 12.02 | 12.48 | 12.48 | 0 | 0 | 0 | |
25/05/2022 |
12.02
|
1,500 | 11.00 | 12.09 | 12.02 | 0 | 0 | 0 | |
24/05/2022 |
11.00
|
1,700 | 12.87 | 12.95 | 11.00 | 0 | 0 | 0 | |
23/05/2022 |
12.87
|
100 | 12.17 | 12.87 | 12.87 | 0 | 0 | 0 | |
20/05/2022: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
20/05/2022 |
12.17
|
900 | 11.31 | 12.25 | 12.17 | 0 | 0 | 0 | |
19/05/2022 |
11.31
|
1,600 | 11.99 | 12.52 | 10.94 | 0 | 0 | 0 |