Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1.20 | -8.45% | 96,800 | 0 | 0 |
12
14.90
13
|
2 tháng
(2024-07-22) |
0.60 | 4.84% | 382,000 | 0 | 0 |
12
20.40
13
|
3 tháng
(2024-06-24) |
3.60 | 38.30% | 1,120,100 | 0 | 0 |
8.40
20.40
13
|
6 tháng
(2024-03-25) |
7.50 | 136.36% | 2,077,093 | 0 | 0 |
5.50
20.40
13
|
12 tháng
(2023-09-26) |
7.40 | 132.14% | 2,146,300 | 0 | 0 |
4.50
20.40
13
|
24 tháng
(2022-10-03) |
5.27 | 68.20% | 2,294,277 | 0 | 0 |
4.50
20.40
13
|
36 tháng
(2021-10-06) |
6.60 | 103.26% | 3,273,996 | 0 | 0 |
4.50
20.40
13
|
60 tháng
(2019-10-17) |
7.70 | 145.46% | 3,303,104 | 0 | 0 |
3.83
20.40
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2021 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
26/11/2021 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
25/11/2021 |
12.05
|
1,300 | 11.03 | 12.51 | 11.03 | 0 | 0 | 0 | |
24/11/2021 |
11.12
|
200 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
23/11/2021 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
22/11/2021 |
11.40
|
3,500 | 11.49 | 11.49 | 11.40 | 0 | 0 | 0 | |
19/11/2021 |
11.31
|
4,300 | 9.64 | 11.31 | 9.64 | 0 | 0 | 0 | |
18/11/2021 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
17/11/2021 |
11.31
|
2,300 | 11.31 | 11.40 | 11.31 | 0 | 0 | 0 | |
16/11/2021 |
11.31
|
106 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
15/11/2021 |
11.12
|
4,300 | 11.12 | 11.22 | 11.12 | 0 | 0 | 0 | |
12/11/2021 |
11.12
|
14,100 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
11/11/2021 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
10/11/2021 |
11.12
|
500 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
09/11/2021 |
11.12
|
1,100 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
08/11/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33) | |||||||||
08/11/2021 |
11.12
|
6,400 | 11.22 | 11.22 | 11.12 | 0 | 0 | 0 | |
05/11/2021 |
10.91
|
9,000 | 12.79 | 12.79 | 10.91 | 0 | 0 | 0 | |
04/11/2021 |
12.86
|
4,300 | 12.79 | 12.86 | 12.79 | 0 | 0 | 0 | |
03/11/2021 |
15.02
|
1,602 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 | |
02/11/2021 |
13.07
|
2,608 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 | |
01/11/2021 |
11.40
|
500 | 11.33 | 11.40 | 11.33 | 0 | 0 | 0 | |
29/10/2021 |
10.57
|
7,500 | 8.41 | 10.57 | 8.41 | 0 | 0 | 0 | |
28/10/2021 |
9.39
|
7,100 | 7.30 | 9.39 | 7.30 | 0 | 0 | 0 | |
27/10/2021 |
10.78
|
3,700 | 10.78 | 10.78 | 8.06 | 0 | 0 | 0 | |
26/10/2021 |
9.39
|
904 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
25/10/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
22/10/2021 |
8.20
|
2,300 | 8.13 | 8.20 | 8.13 | 0 | 0 | 0 | |
21/10/2021 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
20/10/2021 |
7.23
|
800 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
19/10/2021 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
18/10/2021 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
15/10/2021 |
7.23
|
100 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
14/10/2021 |
6.33
|
300 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
13/10/2021 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
12/10/2021 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
11/10/2021 |
6.40
|
1,200 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
08/10/2021 |
6.40
|
1,100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
07/10/2021 |
6.40
|
2,000 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
06/10/2021 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
05/10/2021 |
6.40
|
2,300 | 6.26 | 6.40 | 6.26 | 0 | 0 | 0 | |
04/10/2021 |
7.16
|
800 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
01/10/2021 |
7.23
|
100 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
30/09/2021 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
29/09/2021 |
6.40
|
300 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
28/09/2021 |
7.44
|
100 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
27/09/2021 |
7.44
|
100 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
24/09/2021 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
23/09/2021 |
6.53
|
5,700 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
22/09/2021 |
6.53
|
200 | 6.40 | 6.53 | 6.40 | 0 | 0 | 0 | |
21/09/2021 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
20/09/2021 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
17/09/2021 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
16/09/2021 |
6.33
|
12,100 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
15/09/2021 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
14/09/2021 |
7.23
|
1,000 | 8.27 | 8.27 | 7.23 | 0 | 0 | 0 | |
13/09/2021 |
7.65
|
800 | 5.84 | 7.65 | 5.84 | 0 | 0 | 0 | |
10/09/2021 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
09/09/2021 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
08/09/2021 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
07/09/2021 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
06/09/2021 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
01/09/2021 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
31/08/2021 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
30/08/2021 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
27/08/2021 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
26/08/2021 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
25/08/2021: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
25/08/2021 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
24/08/2021 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
23/08/2021 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
20/08/2021 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
19/08/2021 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
18/08/2021 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
17/08/2021 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
16/08/2021 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
13/08/2021 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
12/08/2021 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
11/08/2021 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
10/08/2021 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
09/08/2021 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
06/08/2021 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
05/08/2021 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
04/08/2021 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
03/08/2021 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
02/08/2021 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
30/07/2021 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
29/07/2021 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
28/07/2021 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
27/07/2021 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
26/07/2021 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
23/07/2021 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
22/07/2021 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
21/07/2021 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
20/07/2021 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
19/07/2021 |
11.07
|
200 | 8.25 | 11.07 | 8.25 | 0 | 0 | 0 | |
16/07/2021 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
15/07/2021 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
14/07/2021 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
13/07/2021 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
12/07/2021 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
09/07/2021 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |