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) |
-0.80 | -6.15% | 4,100 | 0 | 0 |
12
13
12.20
|
2 tháng
(2024-07-22) |
0.20 | 1.67% | 9,100 | 0 | 0 |
12
13
12.20
|
3 tháng
(2024-06-21) |
-0.10 | -0.81% | 15,600 | 0 | 0 |
12
13
12.20
|
6 tháng
(2024-03-25) |
-1.60 | -11.61% | 27,602 | 0 | 0 |
12
15.10
12.20
|
12 tháng
(2023-09-25) |
3.21 | 35.77% | 50,157 | 0 | 0 |
8.99
15.10
12.20
|
24 tháng
(2022-09-30) |
-0.14 | -1.13% | 134,035 | -18,000 | -0.2 |
7.25
15.10
12.20
|
36 tháng
(2021-10-05) |
3.52 | 40.49% | 216,919 | -2,100 | 0.0 |
7.25
15.51
12.20
|
60 tháng
(2019-10-16) |
5.97 | 95.69% | 344,091 | 7,100 | 0.1 |
5.49
15.51
12.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2019 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
28/11/2019 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
27/11/2019 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
26/11/2019 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
25/11/2019 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
22/11/2019 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
21/11/2019 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
20/11/2019 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
19/11/2019 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
18/11/2019 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
15/11/2019 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
14/11/2019 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
13/11/2019 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
12/11/2019 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
11/11/2019 |
7.04
|
100 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
08/11/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
07/11/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
06/11/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
05/11/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
04/11/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
01/11/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
31/10/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
30/10/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
29/10/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
28/10/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
25/10/2019 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
24/10/2019 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
23/10/2019 |
7.36
|
150 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
22/10/2019 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
21/10/2019 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
18/10/2019 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
17/10/2019 |
6.92
|
700 | 6.23 | 6.92 | 6.23 | 0 | 0 | 0 | |
16/10/2019 |
6.23
|
100 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
15/10/2019 |
6.23
|
8,077 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
14/10/2019 |
6.23
|
15,200 | 6.23 | 6.23 | 5.80 | 0 | 0 | 0 | |
11/10/2019 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
10/10/2019 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
09/10/2019 |
6.55
|
1,582 | 7.04 | 7.04 | 6.55 | 0 | 0 | 0 | |
08/10/2019 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
07/10/2019 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
04/10/2019 |
6.86
|
200 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
03/10/2019 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
02/10/2019 |
7.04
|
200 | 6.92 | 7.04 | 6.23 | 0 | 0 | 0 | |
01/10/2019 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
30/09/2019 |
6.98
|
300 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
27/09/2019 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
26/09/2019 |
6.48
|
700 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
25/09/2019 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
24/09/2019 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
23/09/2019 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
20/09/2019 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
19/09/2019 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
18/09/2019 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
17/09/2019 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
16/09/2019 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
13/09/2019 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
12/09/2019 |
7.61
|
100 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
11/09/2019 |
6.86
|
300 | 6.98 | 6.98 | 6.86 | 0 | 0 | 0 | |
10/09/2019 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
09/09/2019 |
6.92
|
100 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
06/09/2019 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
05/09/2019 |
6.30
|
50 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
04/09/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
03/09/2019 |
6.55
|
2,900 | 6.30 | 6.55 | 6.11 | 0 | 0 | 0 | |
30/08/2019 |
7.11
|
10 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
29/08/2019 |
7.11
|
1,110 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
28/08/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
27/08/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
26/08/2019 |
8.35
|
100 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
23/08/2019 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
22/08/2019 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
21/08/2019 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
20/08/2019 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
19/08/2019 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
16/08/2019 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
15/08/2019 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
14/08/2019 |
9.04
|
100 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
13/08/2019 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
12/08/2019 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
09/08/2019 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
08/08/2019 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
07/08/2019 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
06/08/2019 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
05/08/2019 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
02/08/2019 |
9.04
|
100 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
01/08/2019 |
6.98
|
800 | 9.29 | 9.29 | 6.98 | 0 | 0 | 0 | |
31/07/2019 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
30/07/2019: Cổ tức tiền mặt tỉ lệ: 4% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08) | |||||||||
30/07/2019 |
8.17
|
1,000 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
29/07/2019 |
8.14
|
100 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
26/07/2019 |
7.13
|
100 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
25/07/2019 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
24/07/2019 |
6.23
|
1,500 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
23/07/2019 |
6.12
|
100 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
22/07/2019 |
6.46
|
2,508 | 6.46 | 6.57 | 6.46 | 0 | 0 | 0 | |
19/07/2019 |
7.30
|
1,400 | 7.24 | 7.30 | 7.24 | 0 | 0 | 0 | |
18/07/2019 |
8.42
|
600 | 7.41 | 8.42 | 7.13 | 0 | 0 | 0 | |
17/07/2019 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
16/07/2019 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
15/07/2019 |
7.35
|
710 | 7.75 | 7.75 | 7.35 | 0 | 0 | 0 | |
12/07/2019 |
8.64
|
500 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |