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) |
0 | 0% | 600 | 0 | 0 |
19
19
19
|
2 tháng
(2024-07-22) |
0 | 0% | 600 | 0 | 0 |
19
19
19
|
3 tháng
(2024-06-24) |
2 | 11.76% | 3,100 | 0 | 0 |
17
19
19
|
6 tháng
(2024-03-25) |
4 | 26.67% | 57,211 | 0 | 0 |
13.70
19
19
|
12 tháng
(2023-09-26) |
2.78 | 17.10% | 81,952 | -6,933 | -0.1 |
12.56
19
19
|
24 tháng
(2022-10-03) |
6.74 | 55% | 154,567 | -20,533 | -0.3 |
10.65
19.43
19
|
36 tháng
(2021-10-06) |
6.76 | 55.18% | 219,954 | -20,537 | -0.3 |
10.65
19.43
19
|
60 tháng
(2019-10-17) |
10.55 | 124.79% | 396,784 | -16,733 | -0.3 |
6.31
19.43
19
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2018 |
6.93
|
3,000 | 6.81 | 6.93 | 6.81 | 2,000 | 0 | 0.0 | |
26/04/2018 |
6.87
|
4,400 | 5.67 | 6.87 | 5.67 | 0 | 100 | -0.0 | |
24/04/2018 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
23/04/2018 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
20/04/2018 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
19/04/2018 |
6.51
|
100 | 6.51 | 6.51 | 6.51 | 0 | 100 | -0.0 | |
18/04/2018 |
7.52
|
100 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
17/04/2018 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
16/04/2018 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
13/04/2018 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
12/04/2018 |
6.57
|
400 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
11/04/2018 |
6.57
|
100 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
10/04/2018 |
6.57
|
100 | 6.57 | 6.57 | 6.57 | 0 | 100 | -0.0 | |
09/04/2018 |
7.52
|
100 | 7.52 | 7.52 | 7.52 | 0 | 100 | -0.0 | |
06/04/2018 |
8.84
|
100 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
05/04/2018 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
04/04/2018 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
03/04/2018 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 100 | 0 | 0.0 | |
02/04/2018: Cổ tức tiền mặt tỉ lệ: 15% Quyền mua cổ phiếu: 3/1 Giá: 10 (Volume + 33.33%, Ratio=0.33) | |||||||||
02/04/2018 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
30/03/2018 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
29/03/2018 |
7.67
|
100 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
28/03/2018 |
7.62
|
200 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
27/03/2018 |
7.77
|
300 | 7.57 | 7.77 | 7.57 | 0 | 100 | -0.0 | |
26/03/2018 |
7.57
|
110 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
23/03/2018 |
6.67
|
100 | 6.67 | 6.67 | 6.67 | 0 | 100 | -0.0 | |
22/03/2018 |
7.77
|
200 | 7.82 | 7.82 | 7.77 | 0 | 0 | 0 | |
21/03/2018 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
20/03/2018 |
6.97
|
240 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
19/03/2018 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
16/03/2018 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
15/03/2018 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
14/03/2018 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
13/03/2018 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
12/03/2018 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
09/03/2018 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
08/03/2018 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
07/03/2018 |
6.07
|
20 | 6.07 | 6.07 | 6.07 | 0 | 20 | -0.0 | |
06/03/2018 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
05/03/2018 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
02/03/2018 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
01/03/2018 |
6.07
|
100 | 6.07 | 6.07 | 6.07 | 0 | 100 | -0.0 | |
28/02/2018 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
27/02/2018 |
6.97
|
100 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
26/02/2018 |
7.52
|
200 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
23/02/2018 |
6.62
|
2,800 | 6.62 | 6.62 | 6.62 | 0 | 2,300 | -0.0 | |
22/02/2018 |
5.77
|
100 | 5.77 | 5.77 | 5.77 | 0 | 100 | -0.0 | |
21/02/2018 |
6.77
|
200 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
13/02/2018 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
12/02/2018 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
09/02/2018 |
5.92
|
100 | 5.92 | 5.92 | 5.92 | 0 | 100 | -0.0 | |
08/02/2018 |
6.92
|
100 | 6.92 | 6.92 | 6.92 | 100 | 0 | 0.0 | |
07/02/2018 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
06/02/2018 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
05/02/2018 |
6.02
|
100 | 6.02 | 6.02 | 6.02 | 0 | 100 | -0.0 | |
02/02/2018 |
7.02
|
400 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
01/02/2018 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
31/01/2018 |
7.02
|
100 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
30/01/2018 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
29/01/2018 |
7.52
|
100 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
26/01/2018 |
7.62
|
40 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
25/01/2018 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
24/01/2018 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
23/01/2018 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
22/01/2018 |
6.72
|
100 | 6.72 | 6.72 | 6.72 | 0 | 100 | -0.0 | |
19/01/2018 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
18/01/2018 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
17/01/2018 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
16/01/2018 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
15/01/2018 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
12/01/2018 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
11/01/2018 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
10/01/2018 |
7.82
|
800 | 7.67 | 7.82 | 7.67 | 0 | 100 | -0.0 | |
09/01/2018 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
08/01/2018 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
05/01/2018 |
9.03
|
600 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
04/01/2018 |
8.02
|
100 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
03/01/2018 |
7.57
|
100 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
02/01/2018 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
29/12/2017 |
6.67
|
190 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
28/12/2017 |
6.67
|
100 | 6.67 | 6.67 | 6.67 | 0 | 100 | -0.0 | |
27/12/2017 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
26/12/2017 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
25/12/2017 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
22/12/2017 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
21/12/2017 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
20/12/2017 |
7.82
|
200 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
19/12/2017 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
18/12/2017 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
15/12/2017 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
14/12/2017 |
8.38
|
2,000 | 8.28 | 8.38 | 8.28 | 2,000 | 0 | 0.0 | |
13/12/2017 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
12/12/2017 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
11/12/2017 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
08/12/2017 |
7.77
|
200 | 7.77 | 7.77 | 7.77 | 200 | 0 | 0.0 | |
07/12/2017 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
06/12/2017 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
05/12/2017 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
04/12/2017 |
7.77
|
100 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
01/12/2017 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
30/11/2017 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |