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) |
0.90 | 3.59% | 14,900 | 0 | 0 |
23
26.50
26.50
|
2 tháng
(2024-07-22) |
1 | 4% | 18,300 | -1 | -0.0 |
23
26.50
26.50
|
3 tháng
(2024-06-21) |
2.10 | 8.79% | 20,100 | -1 | -0.0 |
22
26.50
26.50
|
6 tháng
(2024-03-25) |
5.01 | 23.86% | 59,370 | -1 | -0.0 |
20.99
26.50
26.50
|
12 tháng
(2023-09-25) |
8.99 | 52.85% | 192,948 | -1 | -0.0 |
14.84
26.50
26.50
|
24 tháng
(2022-09-30) |
14.22 | 120.64% | 356,004 | -1 | -0.0 |
10.74
26.50
26.50
|
36 tháng
(2021-10-05) |
16.28 | 167.40% | 654,860 | 1,017 | 0.0 |
9.68
26.50
26.50
|
60 tháng
(2019-10-16) |
18.06 | 227.58% | 1,266,214 | -164,515 | -4.2 |
6.35
26.50
26.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2020 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
24/04/2020 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
23/04/2020: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25) | |||||||||
23/04/2020 |
10.60
|
100 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
22/04/2020 |
9.26
|
600 | 9.23 | 9.26 | 9.23 | 600 | 100 | 0.0 | |
21/04/2020 |
9.26
|
1,300 | 10.03 | 10.03 | 9.00 | 100 | 0 | 0.0 | |
20/04/2020 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
17/04/2020 |
8.73
|
4,100 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
16/04/2020 |
9.00
|
3,500 | 8.73 | 9.00 | 8.73 | 0 | 2,100 | -0.1 | |
15/04/2020 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
14/04/2020 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
13/04/2020 |
9.02
|
100 | 9.02 | 9.02 | 9.02 | 100 | 0 | 0.0 | |
10/04/2020 |
7.88
|
3,400 | 7.88 | 7.88 | 7.88 | 0 | 3,400 | -0.1 | |
09/04/2020 |
7.88
|
6,400 | 7.88 | 7.88 | 7.88 | 0 | 3,000 | -0.1 | |
08/04/2020 |
7.88
|
1,620 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
07/04/2020 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
06/04/2020 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
03/04/2020 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
01/04/2020 |
9.26
|
100 | 9.26 | 9.26 | 9.26 | 100 | 0 | 0.0 | |
31/03/2020 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
30/03/2020 |
8.07
|
1,110 | 8.07 | 8.07 | 6.08 | 1,100 | 0 | 0.0 | |
27/03/2020 |
7.04
|
500 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
26/03/2020 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
25/03/2020 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
24/03/2020 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
23/03/2020 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
20/03/2020 |
7.04
|
2,030 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
19/03/2020 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
18/03/2020 |
7.01
|
1,100 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
17/03/2020 |
6.85
|
600 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
16/03/2020 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
13/03/2020 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
12/03/2020 |
6.85
|
10 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
11/03/2020 |
6.85
|
1,010 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
10/03/2020 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
09/03/2020 |
6.85
|
1,000 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
06/03/2020 |
6.48
|
1,000 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
05/03/2020 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
04/03/2020 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
03/03/2020 |
6.38
|
100 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
02/03/2020 |
6.88
|
1,000 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
28/02/2020 |
6.88
|
1,000 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
27/02/2020 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
26/02/2020 |
6.88
|
100 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
25/02/2020 |
6.88
|
2,700 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
24/02/2020 |
6.88
|
200 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
21/02/2020 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
20/02/2020 |
6.88
|
500 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
19/02/2020 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
18/02/2020 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
17/02/2020 |
6.75
|
1,000 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
14/02/2020 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
13/02/2020 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
12/02/2020 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
11/02/2020 |
6.75
|
900 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
10/02/2020 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
07/02/2020 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
06/02/2020 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
05/02/2020 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
04/02/2020 |
7.09
|
1,110 | 6.91 | 7.09 | 6.91 | 0 | 0 | 0 | |
03/02/2020 |
7.12
|
2,700 | 7.09 | 7.12 | 7.09 | 0 | 0 | 0 | |
31/01/2020 |
7.25
|
600 | 7.14 | 7.25 | 7.14 | 0 | 0 | 0 | |
30/01/2020 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
22/01/2020 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
21/01/2020 |
6.35
|
2,000 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
20/01/2020 |
6.88
|
3,500 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
17/01/2020 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
16/01/2020 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
15/01/2020 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
14/01/2020 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
13/01/2020 |
7.41
|
200 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
10/01/2020 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
09/01/2020 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
08/01/2020 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
07/01/2020 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
06/01/2020 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
03/01/2020 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
02/01/2020 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
31/12/2019 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
30/12/2019 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
27/12/2019 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
26/12/2019 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
25/12/2019 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
24/12/2019 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
23/12/2019 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
20/12/2019 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
19/12/2019 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
18/12/2019 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
17/12/2019 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
16/12/2019 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
13/12/2019 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
12/12/2019 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
11/12/2019 |
7.80
|
1,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
10/12/2019 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
09/12/2019 |
7.94
|
100 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
06/12/2019 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
05/12/2019 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
04/12/2019 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
03/12/2019 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
02/12/2019 |
7.14
|
200 | 7.94 | 7.14 | 7.14 | 0 | 0 | 0 | |
29/11/2019 |
7.14
|
200 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |