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) |
-2 | -18.18% | 136,400 | 0 | 0 |
9
11
9
|
2 tháng
(2024-07-22) |
-2 | -18.18% | 137,300 | 0 | 0 |
9
11
9
|
3 tháng
(2024-06-21) |
0.30 | 3.45% | 148,700 | 0 | 0 |
8.40
11
9
|
6 tháng
(2024-03-27) |
-1 | -10% | 175,600 | 0 | 0 |
8.40
11.50
9
|
12 tháng
(2023-09-25) |
-1.42 | -13.59% | 365,400 | 0 | 0 |
8.40
13.70
9
|
24 tháng
(2022-09-30) |
-0.65 | -6.70% | 523,410 | 0 | 0 |
6.98
13.70
9
|
36 tháng
(2021-10-05) |
-0.82 | -8.36% | 857,302 | 0 | 0 |
6.98
13.70
9
|
60 tháng
(2019-10-16) |
1.46 | 19.31% | 2,107,870 | 0 | 0 |
3.29
14.99
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/12/2019 |
6.41
|
100 | 6.99 | 6.99 | 6.41 | 0 | 0 | 0 | |
16/12/2019 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
13/12/2019 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
12/12/2019 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
11/12/2019: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
11/12/2019 |
6.99
|
100 | 6.41 | 6.99 | 6.99 | 0 | 0 | 0 | |
10/12/2019 |
6.41
|
100 | 5.58 | 6.41 | 6.41 | 0 | 0 | 0 | |
09/12/2019 |
5.58
|
0 | 6.41 | 5.58 | 5.58 | 0 | 0 | 0 | |
06/12/2019 |
6.41
|
200 | 5.58 | 6.41 | 4.75 | 0 | 0 | 0 | |
05/12/2019 |
5.58
|
100 | 4.90 | 5.58 | 5.58 | 0 | 0 | 0 | |
04/12/2019 |
4.90
|
100 | 4.30 | 4.90 | 4.90 | 0 | 0 | 0 | |
03/12/2019 |
4.30
|
100 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 | |
02/12/2019 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
29/11/2019 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
28/11/2019 |
4.60
|
100 | 5.36 | 5.36 | 4.60 | 0 | 0 | 0 | |
27/11/2019 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
26/11/2019 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
25/11/2019 |
5.36
|
100 | 6.03 | 6.03 | 5.36 | 0 | 0 | 0 | |
22/11/2019 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
21/11/2019 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
20/11/2019 |
6.03
|
100 | 7.09 | 7.09 | 6.03 | 0 | 0 | 0 | |
19/11/2019 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
18/11/2019 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
15/11/2019 |
7.09
|
100 | 8.30 | 8.30 | 7.09 | 0 | 0 | 0 | |
14/11/2019 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
13/11/2019 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
12/11/2019 |
8.30
|
100 | 8.98 | 8.98 | 8.30 | 0 | 0 | 0 | |
11/11/2019 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
08/11/2019 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
07/11/2019 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
06/11/2019 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
05/11/2019 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
04/11/2019 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
01/11/2019 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
31/10/2019 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
30/10/2019 |
8.98
|
400 | 7.54 | 8.98 | 8.98 | 0 | 0 | 0 | |
29/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
28/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
25/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
24/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
23/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
22/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
21/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
18/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
17/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
16/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
15/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
14/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
11/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
10/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
09/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
08/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
07/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
04/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
03/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
02/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
01/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
30/09/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
27/09/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
26/09/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
25/09/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
24/09/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
23/09/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
20/09/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
19/09/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
18/09/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
17/09/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
16/09/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
13/09/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
12/09/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
11/09/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
10/09/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
09/09/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
06/09/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
05/09/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
04/09/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
03/09/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
30/08/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
29/08/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
28/08/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
27/08/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
26/08/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
23/08/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
22/08/2019 |
7.54
|
100 | 6.64 | 7.54 | 7.54 | 0 | 0 | 0 | |
21/08/2019 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
20/08/2019 |
6.64
|
0 | 6.11 | 6.64 | 6.64 | 0 | 0 | 0 | |
19/08/2019 |
6.11
|
200 | 5.81 | 7.09 | 6.11 | 0 | 0 | 0 | |
16/08/2019 |
5.81
|
500 | 6.79 | 9.50 | 5.81 | 0 | 0 | 0 | |
15/08/2019 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
14/08/2019 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
13/08/2019: Quyền mua cổ phiếu: 100/49 Giá: 10 (Volume + 49%, Ratio=0.49) | |||||||||
13/08/2019 |
6.79
|
0 | 7.04 | 6.79 | 6.79 | 0 | 0 | 0 | |
12/08/2019 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
09/08/2019 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
08/08/2019 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
07/08/2019 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
06/08/2019 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
05/08/2019 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
02/08/2019 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
01/08/2019 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
31/07/2019 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
30/07/2019 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |