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) |
-0.40 | -0.68% | 194,200 | 0 | 0 |
58.40
59.50
58.60
|
2 tháng
(2024-07-22) |
-1.40 | -2.33% | 542,900 | 0 | 0 |
58.40
61.50
58.60
|
3 tháng
(2024-06-21) |
-1.24 | -2.07% | 819,700 | 0 | 0 |
58.40
62.70
58.60
|
6 tháng
(2024-03-25) |
8.66 | 17.34% | 1,999,800 | 0 | 0 |
49.78
62.70
58.60
|
12 tháng
(2023-09-25) |
12.38 | 26.79% | 3,489,500 | 0 | 0 |
42.21
62.70
58.60
|
24 tháng
(2022-09-30) |
15.82 | 36.97% | 6,237,414 | 0 | 0 |
36.81
62.70
58.60
|
36 tháng
(2021-10-05) |
29.49 | 101.31% | 14,326,279 | 0 | 0 |
28.89
62.70
58.60
|
60 tháng
(2019-10-16) |
50.74 | 645.74% | 21,527,600 | 0 | 0 |
6.96
62.70
58.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2020 |
13.09
|
0 | 13.13 | 13.09 | 13.09 | 0 | 0 | 0 | |
10/09/2020 |
13.13
|
2,220 | 13.00 | 13.13 | 12.95 | 0 | 0 | 0 | |
09/09/2020 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
08/09/2020 |
13.00
|
900 | 13.09 | 13.09 | 13.00 | 0 | 0 | 0 | |
07/09/2020 |
13.09
|
164 | 13.04 | 13.09 | 13.09 | 0 | 0 | 0 | |
04/09/2020 |
13.04
|
0 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
03/09/2020 |
13.04
|
1,800 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
01/09/2020 |
13.04
|
2 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
31/08/2020 |
13.04
|
2,000 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
28/08/2020 |
13.04
|
100 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
27/08/2020 |
13.04
|
300 | 12.95 | 13.04 | 13.04 | 0 | 0 | 0 | |
26/08/2020 |
12.95
|
1,308 | 13.00 | 13.04 | 12.95 | 0 | 0 | 0 | |
25/08/2020 |
13.00
|
901 | 13.26 | 13.26 | 13.00 | 0 | 0 | 0 | |
24/08/2020 |
13.26
|
6,002 | 13.09 | 13.26 | 13.04 | 0 | 0 | 0 | |
21/08/2020 |
13.09
|
110 | 12.86 | 13.09 | 13.09 | 0 | 0 | 0 | |
20/08/2020 |
12.86
|
700 | 13.04 | 13.04 | 12.86 | 0 | 0 | 0 | |
19/08/2020 |
13.04
|
100 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
18/08/2020 |
13.04
|
6,600 | 12.82 | 13.04 | 12.86 | 0 | 0 | 0 | |
17/08/2020 |
12.82
|
6,000 | 12.95 | 12.95 | 12.82 | 0 | 0 | 0 | |
14/08/2020 |
12.95
|
0 | 12.91 | 12.95 | 12.95 | 0 | 0 | 0 | |
13/08/2020 |
12.91
|
14,800 | 12.91 | 13.04 | 12.86 | 0 | 0 | 0 | |
12/08/2020 |
12.91
|
13,200 | 12.86 | 13.00 | 12.91 | 0 | 0 | 0 | |
11/08/2020 |
12.86
|
4,400 | 13.04 | 13.04 | 12.86 | 0 | 0 | 0 | |
10/08/2020 |
13.04
|
500 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
07/08/2020 |
13.04
|
0 | 13.00 | 13.04 | 13.04 | 0 | 0 | 0 | |
06/08/2020 |
13.00
|
1,600 | 13.04 | 13.04 | 13.00 | 0 | 0 | 0 | |
05/08/2020 |
13.04
|
5,900 | 12.86 | 13.09 | 12.82 | 0 | 0 | 0 | |
04/08/2020 |
12.86
|
1,000 | 13.04 | 13.04 | 12.86 | 0 | 0 | 0 | |
03/08/2020 |
13.04
|
6,100 | 12.95 | 13.04 | 13.04 | 0 | 0 | 0 | |
31/07/2020 |
12.95
|
13,920 | 13.04 | 13.04 | 12.86 | 0 | 0 | 0 | |
30/07/2020 |
13.04
|
19,200 | 12.82 | 13.04 | 12.82 | 0 | 0 | 0 | |
29/07/2020 |
12.82
|
11,450 | 12.38 | 12.82 | 12.47 | 0 | 0 | 0 | |
28/07/2020 |
12.38
|
1,800 | 12.82 | 12.82 | 12.38 | 0 | 0 | 0 | |
27/07/2020 |
12.82
|
1,000 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
24/07/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
24/07/2020 |
12.82
|
9,100 | 12.86 | 12.86 | 12.82 | 0 | 0 | 0 | |
23/07/2020 |
12.86
|
3,800 | 11.65 | 12.86 | 11.65 | 0 | 0 | 0 | |
22/07/2020 |
11.65
|
500 | 11.98 | 11.98 | 11.65 | 0 | 0 | 0 | |
21/07/2020 |
11.98
|
0 | 12.02 | 11.98 | 11.98 | 0 | 0 | 0 | |
20/07/2020 |
12.02
|
14 | 11.98 | 12.02 | 11.98 | 0 | 0 | 0 | |
17/07/2020 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
16/07/2020 |
11.98
|
0 | 12.02 | 11.98 | 11.98 | 0 | 0 | 0 | |
15/07/2020 |
12.02
|
300 | 11.86 | 12.02 | 11.86 | 0 | 0 | 0 | |
14/07/2020 |
11.86
|
1,200 | 11.86 | 11.86 | 11.33 | 0 | 0 | 0 | |
13/07/2020 |
11.86
|
0 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 | |
10/07/2020 |
11.86
|
0 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 | |
09/07/2020 |
11.86
|
200 | 11.25 | 11.86 | 11.86 | 0 | 0 | 0 | |
08/07/2020 |
11.25
|
0 | 11.29 | 11.25 | 11.25 | 0 | 0 | 0 | |
07/07/2020 |
11.29
|
1,100 | 11.78 | 11.78 | 11.25 | 0 | 0 | 0 | |
06/07/2020 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
03/07/2020 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
02/07/2020 |
11.78
|
700 | 11.86 | 11.90 | 11.78 | 0 | 0 | 0 | |
01/07/2020 |
11.86
|
1,500 | 11.74 | 11.86 | 11.86 | 0 | 0 | 0 | |
30/06/2020 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
29/06/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
29/06/2020 |
11.74
|
0 | 12.06 | 11.74 | 11.74 | 0 | 0 | 0 | |
26/06/2020 |
12.06
|
10,100 | 11.28 | 12.06 | 11.67 | 0 | 0 | 0 | |
25/06/2020 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
24/06/2020 |
11.28
|
100 | 11.36 | 11.36 | 11.28 | 0 | 0 | 0 | |
23/06/2020 |
11.36
|
0 | 11.47 | 11.36 | 11.36 | 0 | 0 | 0 | |
22/06/2020 |
11.47
|
5,700 | 11.28 | 11.67 | 11.28 | 0 | 0 | 0 | |
19/06/2020 |
11.28
|
7,800 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
18/06/2020 |
11.28
|
4,500 | 11.28 | 11.36 | 11.28 | 0 | 0 | 0 | |
17/06/2020 |
11.28
|
4,100 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
16/06/2020 |
11.28
|
2,000 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
15/06/2020 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
12/06/2020 |
11.28
|
6,000 | 11.24 | 11.47 | 11.20 | 0 | 0 | 0 | |
11/06/2020 |
11.24
|
10,432 | 11.28 | 11.28 | 10.73 | 0 | 0 | 0 | |
10/06/2020 |
11.28
|
2,800 | 10.89 | 11.28 | 11.28 | 0 | 0 | 0 | |
09/06/2020 |
10.89
|
6,410 | 11.12 | 11.67 | 10.81 | 0 | 0 | 0 | |
08/06/2020 |
11.12
|
4,000 | 12.80 | 12.80 | 11.12 | 0 | 0 | 0 | |
05/06/2020 |
12.80
|
900 | 11.28 | 12.83 | 11.28 | 0 | 0 | 0 | |
04/06/2020 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
03/06/2020 |
11.28
|
2,000 | 11.01 | 11.28 | 11.20 | 0 | 0 | 0 | |
02/06/2020 |
11.01
|
1,100 | 11.67 | 11.67 | 10.89 | 0 | 0 | 0 | |
01/06/2020 |
11.67
|
300 | 12.06 | 12.06 | 11.67 | 0 | 0 | 0 | |
29/05/2020 |
12.06
|
900 | 11.94 | 12.06 | 11.71 | 0 | 0 | 0 | |
28/05/2020 |
11.94
|
1,800 | 12.80 | 12.80 | 11.94 | 0 | 0 | 0 | |
27/05/2020 |
12.80
|
100 | 12.76 | 12.80 | 12.80 | 0 | 0 | 0 | |
26/05/2020 |
12.76
|
3,100 | 13.18 | 13.18 | 12.72 | 0 | 0 | 0 | |
25/05/2020 |
13.18
|
17,000 | 11.78 | 13.22 | 11.90 | 0 | 0 | 0 | |
22/05/2020 |
11.78
|
7,800 | 11.08 | 11.86 | 11.08 | 0 | 0 | 0 | |
21/05/2020 |
11.08
|
41,700 | 10.81 | 11.08 | 9.33 | 0 | 0 | 0 | |
20/05/2020 |
10.81
|
17,400 | 10.31 | 10.81 | 10.50 | 0 | 0 | 0 | |
19/05/2020 |
10.31
|
2,100 | 10.31 | 10.35 | 10.31 | 0 | 0 | 0 | |
18/05/2020 |
10.31
|
4,200 | 10.50 | 10.50 | 10.31 | 0 | 0 | 0 | |
15/05/2020 |
10.50
|
9,700 | 10.58 | 10.58 | 10.50 | 0 | 0 | 0 | |
14/05/2020 |
10.58
|
9,600 | 10.50 | 10.73 | 10.58 | 0 | 0 | 0 | |
13/05/2020 |
10.50
|
17,820 | 10.42 | 10.50 | 10.07 | 0 | 0 | 0 | |
12/05/2020 |
10.42
|
11,520 | 10.03 | 10.42 | 9.92 | 0 | 0 | 0 | |
11/05/2020 |
10.03
|
0 | 10.07 | 10.03 | 10.03 | 0 | 0 | 0 | |
08/05/2020 |
10.07
|
710 | 9.72 | 10.11 | 9.88 | 0 | 0 | 0 | |
07/05/2020 |
9.72
|
1,100 | 9.72 | 9.72 | 8.95 | 0 | 0 | 0 | |
06/05/2020 |
9.72
|
1,006 | 9.53 | 9.72 | 9.72 | 0 | 0 | 0 | |
05/05/2020 |
9.53
|
4,000 | 9.53 | 9.72 | 9.53 | 0 | 0 | 0 | |
04/05/2020 |
9.53
|
2,000 | 9.72 | 9.72 | 9.53 | 0 | 0 | 0 | |
29/04/2020 |
9.72
|
3,000 | 9.37 | 9.72 | 9.53 | 0 | 0 | 0 | |
28/04/2020 |
9.37
|
2,400 | 10.11 | 10.11 | 9.33 | 0 | 0 | 0 | |
27/04/2020 |
10.11
|
4,000 | 9.88 | 10.11 | 9.53 | 0 | 0 | 0 | |
24/04/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
24/04/2020 |
9.88
|
10,110 | 9.88 | 9.88 | 8.56 | 0 | 0 | 0 | |
23/04/2020 |
9.88
|
3,000 | 9.73 | 9.92 | 8.61 | 0 | 0 | 0 | |
22/04/2020 |
9.73
|
2,700 | 10.10 | 10.10 | 9.73 | 0 | 0 | 0 |