Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
5 | 9.09% | 1,900 | 0 | 0 |
55
66.50
60
|
2 tháng
(2024-07-22) |
18.80 | 45.63% | 2,900 | -100 | -0.0 |
41.20
66.50
60
|
3 tháng
(2024-06-24) |
18.80 | 45.63% | 3,800 | -100 | -0.0 |
41.20
66.50
60
|
6 tháng
(2024-03-25) |
23.20 | 63.04% | 8,400 | -400 | -0.0 |
36.80
66.50
60
|
12 tháng
(2023-09-26) |
30.69 | 104.68% | 40,500 | -1,200 | -0.1 |
29.31
66.50
60
|
24 tháng
(2022-10-03) |
21.02 | 53.91% | 57,642 | -600 | -0.0 |
24.86
66.50
60
|
36 tháng
(2021-10-06) |
29.21 | 94.89% | 93,507 | -3,900 | -0.2 |
24.86
66.50
60
|
60 tháng
(2019-10-17) |
51.32 | 591.27% | 1,613,702 | 2,268 | 0.3 |
7.88
66.50
60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
9.25
|
100 | 10.26 | 10.26 | 9.25 | 0 | 0 | 0 | |
14/02/2019 |
10.26
|
100 | 9.33 | 10.26 | 10.26 | 0 | 0 | 0 | |
13/02/2019 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
12/02/2019 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
11/02/2019 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
01/02/2019 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
31/01/2019 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
30/01/2019 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
29/01/2019 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
28/01/2019 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
25/01/2019 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
24/01/2019 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
23/01/2019 |
9.33
|
58 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
22/01/2019 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
21/01/2019 |
9.33
|
500 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
18/01/2019 |
9.33
|
1,200 | 9.44 | 9.44 | 9.33 | 0 | 0 | 0 | |
17/01/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
16/01/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
15/01/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
14/01/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
11/01/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
10/01/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
09/01/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
08/01/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
07/01/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
04/01/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
03/01/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
02/01/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
28/12/2018 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
27/12/2018 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
26/12/2018 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
25/12/2018 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
24/12/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
24/12/2018 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
21/12/2018 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
20/12/2018 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
19/12/2018 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
18/12/2018 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
17/12/2018 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
14/12/2018 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
13/12/2018 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
12/12/2018 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
11/12/2018 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
10/12/2018 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
07/12/2018 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
06/12/2018 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
05/12/2018 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
04/12/2018 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
03/12/2018 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
30/11/2018 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
29/11/2018 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
28/11/2018 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
27/11/2018 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
26/11/2018 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
23/11/2018 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
22/11/2018 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
21/11/2018 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
20/11/2018 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
19/11/2018 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
16/11/2018 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
15/11/2018 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
14/11/2018 |
9.44
|
100 | 9.40 | 9.44 | 9.44 | 0 | 0 | 0 | |
13/11/2018 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
12/11/2018 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
09/11/2018 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
08/11/2018 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
07/11/2018 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
06/11/2018 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
05/11/2018 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
02/11/2018 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
01/11/2018 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
31/10/2018 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
30/10/2018 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
29/10/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/19 (Volume + 19%, Ratio=0.19) Thưởng cổ phiếu / Chia tách cổ phiếu: 100/11 (Volume + 11%, Ratio=0.11) | |||||||||
29/10/2018 |
9.40
|
0 | 9.39 | 9.40 | 9.40 | 0 | 0 | 0 | |
26/10/2018 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
25/10/2018 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
24/10/2018 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
23/10/2018 |
9.39
|
3,800 | 8.84 | 9.39 | 8.84 | 0 | 0 | 0 | |
22/10/2018 |
8.84
|
7,600 | 8.70 | 8.84 | 8.01 | 0 | 0 | 0 | |
19/10/2018 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
18/10/2018 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
17/10/2018 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
16/10/2018 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
15/10/2018 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
12/10/2018 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
11/10/2018 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
10/10/2018 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
09/10/2018 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
08/10/2018 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
05/10/2018 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
04/10/2018 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
03/10/2018 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
02/10/2018 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
01/10/2018 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
28/09/2018 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
27/09/2018 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
26/09/2018 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
25/09/2018 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
24/09/2018 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
21/09/2018 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
20/09/2018 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |