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 | 0% | 9,166,000 | 47,710 | 0.5 |
10.80
12.55
11.10
|
2 tháng
(2024-07-22) |
0.65 | 6.22% | 13,202,000 | 11,310 | 0.1 |
10.30
12.55
11.10
|
3 tháng
(2024-06-21) |
-0.26 | -2.32% | 17,018,400 | 73,670 | 0.8 |
10.30
12.55
11.10
|
6 tháng
(2024-03-25) |
1.05 | 10.50% | 31,192,600 | 26,470 | 0.3 |
9.41
12.55
11.10
|
12 tháng
(2023-09-25) |
-0.90 | -7.50% | 62,301,900 | 128,870 | 1.5 |
7.26
12.55
11.10
|
24 tháng
(2022-09-30) |
2.93 | 35.82% | 85,019,300 | 150,135 | 1.1 |
5.15
12.86
11.10
|
36 tháng
(2021-10-05) |
-0.33 | -2.88% | 132,992,600 | 153,265 | 1.9 |
5.15
30.26
11.10
|
60 tháng
(2019-10-16) |
2.53 | 29.50% | 144,264,623 | 164,565 | 1.9 |
5.15
30.26
11.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
10.88
|
7,100 | 10.31 | 10.97 | 10.14 | 0 | 0 | 0 | |
17/09/2020 |
10.31
|
11,200 | 10.80 | 10.80 | 10.31 | 0 | 0 | 0 | |
16/09/2020 |
10.80
|
3,019 | 10.88 | 10.88 | 10.47 | 0 | 0 | 0 | |
15/09/2020 |
10.88
|
28,800 | 11.13 | 11.13 | 10.64 | 0 | 0 | 0 | |
14/09/2020 |
11.13
|
15,150 | 11.46 | 11.46 | 11.13 | 0 | 0 | 0 | |
11/09/2020 |
11.46
|
30,868 | 11.13 | 11.54 | 10.72 | 0 | 0 | 0 | |
10/09/2020 |
11.13
|
20,100 | 11.46 | 11.46 | 11.13 | 500 | 0 | 0.0 | |
09/09/2020 |
11.46
|
62,359 | 10.64 | 11.54 | 10.47 | 0 | 0 | 0 | |
08/09/2020 |
10.64
|
14,834 | 10.31 | 10.72 | 9.57 | 0 | 0 | 0 | |
07/09/2020 |
10.31
|
600 | 9.40 | 10.31 | 9.07 | 0 | 0 | 0 | |
04/09/2020 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
03/09/2020 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
01/09/2020 |
9.40
|
300 | 8.82 | 9.40 | 9.40 | 0 | 0 | 0 | |
31/08/2020 |
8.82
|
1,400 | 8.99 | 8.99 | 8.33 | 0 | 0 | 0 | |
28/08/2020 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
27/08/2020 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
26/08/2020: Cổ tức tiền mặt tỉ lệ: 2% Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05) | |||||||||
26/08/2020 |
8.99
|
320 | 9.27 | 9.27 | 8.91 | 0 | 0 | 0 | |
25/08/2020 |
9.27
|
101 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
24/08/2020 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
21/08/2020 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
20/08/2020 |
9.27
|
50 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
19/08/2020 |
9.27
|
5,123 | 9.03 | 9.27 | 8.19 | 2,000 | 0 | 0.0 | |
18/08/2020 |
9.03
|
170 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
17/08/2020 |
9.03
|
2,620 | 10.04 | 10.04 | 9.03 | 2,000 | 0 | 0.0 | |
14/08/2020 |
10.04
|
1 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
13/08/2020 |
10.04
|
200 | 10.42 | 10.42 | 10.04 | 0 | 0 | 0 | |
12/08/2020 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
11/08/2020 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
10/08/2020 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
07/08/2020 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
06/08/2020 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
05/08/2020 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
04/08/2020 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
03/08/2020 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
31/07/2020 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
30/07/2020 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
29/07/2020 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
28/07/2020 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
27/07/2020 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
24/07/2020 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
23/07/2020 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
22/07/2020 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
21/07/2020 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
20/07/2020 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
17/07/2020 |
10.42
|
100 | 9.73 | 10.42 | 10.42 | 0 | 0 | 0 | |
16/07/2020 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
15/07/2020 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
14/07/2020 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
13/07/2020 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
10/07/2020 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
09/07/2020 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
08/07/2020 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
07/07/2020 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
06/07/2020 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
03/07/2020 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
02/07/2020 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
01/07/2020 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
30/06/2020 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
29/06/2020 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
26/06/2020 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
25/06/2020 |
9.73
|
500 | 10.81 | 10.81 | 9.73 | 0 | 0 | 0 | |
24/06/2020 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
23/06/2020 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
22/06/2020 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
19/06/2020 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
18/06/2020 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
17/06/2020 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
16/06/2020 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
15/06/2020 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
12/06/2020 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
11/06/2020 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
10/06/2020 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
09/06/2020 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
08/06/2020 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
05/06/2020 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
04/06/2020 |
10.81
|
700 | 10.97 | 10.97 | 10.81 | 0 | 0 | 0 | |
03/06/2020 |
10.97
|
100 | 11.43 | 11.43 | 10.97 | 0 | 0 | 0 | |
02/06/2020 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 | |
01/06/2020 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 | |
29/05/2020 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 | |
28/05/2020 |
11.43
|
400 | 11.04 | 11.51 | 11.43 | 0 | 0 | 0 | |
27/05/2020 |
11.04
|
100 | 10.66 | 11.04 | 11.04 | 0 | 0 | 0 | |
26/05/2020 |
10.66
|
100 | 10.73 | 10.73 | 10.66 | 0 | 0 | 0 | |
25/05/2020 |
10.73
|
200 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
22/05/2020 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
21/05/2020 |
10.73
|
400 | 10.42 | 10.81 | 9.50 | 0 | 0 | 0 | |
20/05/2020 |
10.42
|
610 | 10.81 | 11.81 | 10.42 | 0 | 0 | 0 | |
19/05/2020 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
18/05/2020 |
10.81
|
2,700 | 11.04 | 11.04 | 10.81 | 0 | 0 | 0 | |
15/05/2020 |
11.04
|
200 | 10.19 | 11.20 | 11.04 | 0 | 0 | 0 | |
14/05/2020 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
13/05/2020 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
12/05/2020 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
11/05/2020 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
08/05/2020 |
10.19
|
600 | 9.65 | 10.35 | 10.19 | 0 | 0 | 0 | |
07/05/2020 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
06/05/2020 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
05/05/2020 |
9.65
|
100 | 9.03 | 9.65 | 9.65 | 0 | 0 | 0 | |
04/05/2020 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
29/04/2020 |
9.03
|
100 | 9.96 | 9.96 | 9.03 | 0 | 0 | 0 |