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) |
-6.80 | -52.71% | 187,900 | 1,400 | 0.0 |
5.50
12.90
6.10
|
2 tháng
(2024-07-22) |
-6.80 | -52.71% | 190,700 | 1,400 | 0.0 |
5.50
13.50
6.10
|
3 tháng
(2024-06-24) |
-6.80 | -52.71% | 224,400 | -1,000 | -0.0 |
5.50
14.90
6.10
|
6 tháng
(2024-03-25) |
1.40 | 29.79% | 3,989,111 | 0 | -0.0 |
4.50
17.30
6.10
|
12 tháng
(2023-09-26) |
0.80 | 15.09% | 4,335,643 | -3,800 | -0.0 |
4.30
17.30
6.10
|
24 tháng
(2022-10-03) |
-0.60 | -8.96% | 6,593,093 | 0 | -0.0 |
4.20
17.30
6.10
|
36 tháng
(2021-10-06) |
-6.20 | -50.41% | 10,649,071 | -28,088 | -0.3 |
4.20
17.30
6.10
|
60 tháng
(2019-10-17) |
-0.90 | -12.86% | 13,455,089 | -30,364 | -0.2 |
3
17.30
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
7.65
|
350 | 7.25 | 7.65 | 6.86 | 0 | 100 | -0.0 | |
18/09/2018 |
7.25
|
800 | 6.76 | 7.25 | 6.18 | 0 | 100 | -0.0 | |
17/09/2018 |
6.76
|
200 | 6.18 | 6.76 | 5.59 | 0 | 100 | -0.0 | |
14/09/2018 |
6.18
|
108 | 5.69 | 6.18 | 6.18 | 0 | 8 | -0.0 | |
13/09/2018 |
5.69
|
7,100 | 5.20 | 5.69 | 5.20 | 6,200 | 0 | 0.0 | |
12/09/2018 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
11/09/2018 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
10/09/2018 |
5.20
|
300 | 4.80 | 5.20 | 5.20 | 0 | 0 | 0 | |
07/09/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
06/09/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
05/09/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
04/09/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
31/08/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
30/08/2018 |
4.80
|
100 | 5.29 | 5.29 | 4.80 | 0 | 100 | -0.0 | |
29/08/2018 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
28/08/2018 |
5.29
|
100 | 5.78 | 5.78 | 5.29 | 0 | 100 | -0.0 | |
27/08/2018 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
24/08/2018 |
5.78
|
100 | 6.37 | 6.37 | 5.78 | 0 | 100 | -0.0 | |
23/08/2018 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
22/08/2018: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
22/08/2018 |
6.37
|
409,000 | 6.35 | 6.37 | 6.18 | 0 | 0 | 0 | |
21/08/2018 |
6.35
|
100 | 7.05 | 7.05 | 6.35 | 0 | 100 | -0.0 | |
20/08/2018 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
17/08/2018 |
7.05
|
100 | 7.83 | 7.83 | 7.05 | 0 | 100 | -0.0 | |
16/08/2018 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
15/08/2018 |
7.83
|
8,200 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
14/08/2018 |
7.83
|
2,400 | 8.00 | 8.00 | 7.83 | 0 | 0 | 0 | |
13/08/2018 |
8.00
|
800 | 8.00 | 8.00 | 8.00 | 0 | 800 | -0.0 | |
10/08/2018 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
09/08/2018 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
08/08/2018 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
07/08/2018 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
06/08/2018 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
03/08/2018 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
02/08/2018 |
8.00
|
101 | 7.31 | 8.00 | 8.00 | 100 | 100 | 0 | |
01/08/2018 |
7.31
|
19,000 | 8.09 | 8.09 | 7.31 | 0 | 0 | 0 | |
31/07/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
30/07/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
27/07/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
26/07/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
25/07/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
24/07/2018 |
8.09
|
101 | 7.39 | 8.09 | 8.09 | 100 | 0 | 0.0 | |
23/07/2018 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
20/07/2018 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
19/07/2018 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
18/07/2018 |
7.39
|
10 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
17/07/2018 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
16/07/2018 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
13/07/2018 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
12/07/2018 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
11/07/2018 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
10/07/2018 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
09/07/2018 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
06/07/2018 |
7.39
|
55 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
05/07/2018 |
7.39
|
300 | 7.13 | 7.39 | 7.39 | 0 | 0 | 0 | |
04/07/2018 |
7.13
|
3,500 | 7.31 | 7.31 | 7.13 | 0 | 0 | 0 | |
03/07/2018 |
7.31
|
4,500 | 7.57 | 7.57 | 7.31 | 0 | 0 | 0 | |
02/07/2018 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
29/06/2018 |
7.57
|
1,300 | 7.39 | 7.57 | 7.48 | 0 | 0 | 0 | |
28/06/2018: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
28/06/2018 |
7.39
|
13,800 | 7.57 | 7.83 | 7.39 | 0 | 0 | 0 | |
27/06/2018 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
26/06/2018 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
25/06/2018 |
7.57
|
100 | 8.16 | 8.16 | 7.57 | 0 | 0 | 0 | |
22/06/2018 |
8.16
|
300 | 7.48 | 8.16 | 7.48 | 0 | 0 | 0 | |
21/06/2018 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
20/06/2018 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
19/06/2018 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
18/06/2018 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
15/06/2018 |
7.48
|
500 | 8.24 | 8.24 | 7.48 | 0 | 0 | 0 | |
14/06/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
13/06/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
12/06/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
11/06/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
08/06/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
07/06/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
06/06/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
05/06/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
04/06/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
01/06/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
31/05/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
30/05/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
29/05/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
28/05/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
25/05/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
24/05/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
23/05/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
22/05/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
21/05/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
18/05/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
17/05/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
16/05/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
15/05/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
14/05/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
11/05/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
10/05/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
09/05/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
08/05/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
07/05/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
04/05/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
03/05/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
02/05/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |