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) |
2.16 | 6.54% | 30,400 | -200 | -0.0 |
32.10
35.50
35.20
|
2 tháng
(2024-07-22) |
1.97 | 5.93% | 68,700 | -200 | -0.0 |
32.10
35.50
35.20
|
3 tháng
(2024-06-24) |
2.07 | 6.24% | 119,400 | -200 | -0.0 |
32.10
35.50
35.20
|
6 tháng
(2024-03-25) |
4.33 | 14.03% | 189,839 | -200 | -0.0 |
27.28
35.50
35.20
|
12 tháng
(2023-09-26) |
5.94 | 20.29% | 581,958 | -108,597 | -3.5 |
24.64
35.50
35.20
|
24 tháng
(2022-10-03) |
8.52 | 31.93% | 817,027 | -101,897 | -3.2 |
24.64
35.50
35.20
|
36 tháng
(2021-10-06) |
12.45 | 54.74% | 1,194,357 | -103,697 | -3.3 |
22.04
35.50
35.20
|
60 tháng
(2019-10-17) |
20.63 | 141.59% | 2,954,081 | -97,797 | -3.1 |
14.57
35.50
35.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/11/2017 |
12.16
|
700 | 12.62 | 12.62 | 12.16 | 700 | 0 | 0.0 | |
10/11/2017 |
12.62
|
500 | 11.53 | 12.62 | 11.29 | 100 | 0 | 0.0 | |
09/11/2017: Quyền mua cổ phiếu: 1000/155 Giá: 10 (Volume + 15.50%, Ratio=0.16) | |||||||||
09/11/2017 |
11.53
|
400 | 11.25 | 11.53 | 11.53 | 0 | 0 | 0 | |
08/11/2017 |
11.25
|
11,500 | 10.29 | 11.25 | 10.45 | 0 | 0 | 0 | |
07/11/2017 |
10.29
|
7,310 | 10.45 | 10.45 | 10.29 | 0 | 0 | 0 | |
06/11/2017 |
10.45
|
3,900 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
03/11/2017 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
02/11/2017 |
10.45
|
500 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
01/11/2017 |
10.45
|
4,900 | 11.79 | 11.79 | 9.70 | 0 | 0 | 0 | |
31/10/2017 |
11.79
|
3,100 | 9.70 | 11.79 | 10.98 | 0 | 0 | 0 | |
30/10/2017 |
9.70
|
5,100 | 9.59 | 10.98 | 9.70 | 0 | 0 | 0 | |
27/10/2017 |
9.59
|
3,500 | 9.91 | 10.72 | 9.48 | 0 | 0 | 0 | |
26/10/2017 |
9.91
|
4,400 | 9.43 | 9.91 | 9.43 | 0 | 0 | 0 | |
25/10/2017 |
9.43
|
1,700 | 9.32 | 9.75 | 9.43 | 0 | 0 | 0 | |
24/10/2017 |
9.32
|
500 | 9.21 | 9.32 | 9.32 | 0 | 0 | 0 | |
23/10/2017 |
9.21
|
4,500 | 10.61 | 10.61 | 9.21 | 0 | 0 | 0 | |
20/10/2017 |
10.61
|
7,900 | 9.27 | 10.61 | 8.89 | 0 | 0 | 0 | |
19/10/2017 |
9.27
|
10 | 9.75 | 9.75 | 9.27 | 0 | 0 | 0 | |
18/10/2017 |
9.75
|
1,210 | 9.75 | 9.75 | 9.16 | 0 | 0 | 0 | |
17/10/2017 |
9.75
|
1,010 | 11.57 | 11.57 | 9.75 | 0 | 0 | 0 | |
16/10/2017 |
11.57
|
1,350 | 10.07 | 11.57 | 10.98 | 0 | 0 | 0 | |
13/10/2017 |
10.07
|
500 | 8.95 | 10.07 | 10.07 | 0 | 0 | 0 | |
12/10/2017 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
11/10/2017 |
8.95
|
1,000 | 9.59 | 9.59 | 8.95 | 0 | 0 | 0 | |
10/10/2017 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
09/10/2017 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
06/10/2017 |
9.59
|
300 | 10.18 | 10.18 | 9.59 | 0 | 0 | 0 | |
05/10/2017 |
10.18
|
2,500 | 10.18 | 10.18 | 10.07 | 0 | 0 | 0 | |
04/10/2017 |
10.18
|
7,500 | 10.34 | 10.34 | 9.43 | 0 | 0 | 0 | |
03/10/2017 |
10.34
|
2,200 | 10.50 | 10.72 | 9.70 | 0 | 0 | 0 | |
02/10/2017 |
10.50
|
2,800 | 10.39 | 10.50 | 9.75 | 0 | 0 | 0 | |
29/09/2017 |
10.39
|
6,600 | 10.34 | 12.11 | 10.39 | 0 | 0 | 0 | |
28/09/2017 |
10.34
|
5,200 | 9.91 | 11.25 | 10.07 | 0 | 0 | 0 | |
27/09/2017 |
9.91
|
15,200 | 10.72 | 11.25 | 8.84 | 0 | 0 | 0 | |
26/09/2017 |
10.72
|
4,590 | 10.93 | 10.93 | 9.43 | 0 | 0 | 0 | |
25/09/2017 |
10.93
|
6,600 | 9.59 | 10.93 | 8.20 | 0 | 0 | 0 | |
22/09/2017 |
9.59
|
1,000 | 10.45 | 10.45 | 9.59 | 0 | 0 | 0 | |
21/09/2017 |
10.45
|
36,300 | 10.50 | 11.79 | 9.00 | 0 | 0 | 0 | |
20/09/2017 |
10.50
|
500 | 10.66 | 10.66 | 10.50 | 0 | 0 | 0 | |
19/09/2017 |
10.66
|
300 | 11.79 | 11.79 | 10.66 | 0 | 0 | 0 | |
18/09/2017 |
11.79
|
2,300 | 10.72 | 11.79 | 10.50 | 0 | 0 | 0 | |
15/09/2017 |
10.72
|
0 | 10.66 | 10.72 | 10.72 | 0 | 0 | 0 | |
14/09/2017 |
10.66
|
1,100 | 10.55 | 11.41 | 10.66 | 0 | 0 | 0 | |
13/09/2017 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
12/09/2017 |
10.55
|
500 | 10.66 | 10.66 | 10.55 | 0 | 0 | 0 | |
11/09/2017 |
10.66
|
2,500 | 10.77 | 10.77 | 10.66 | 0 | 0 | 0 | |
08/09/2017 |
10.77
|
1,000 | 10.82 | 10.82 | 10.50 | 0 | 0 | 0 | |
07/09/2017 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
06/09/2017 |
10.82
|
5,500 | 10.77 | 10.82 | 10.82 | 0 | 0 | 0 | |
05/09/2017 |
10.77
|
0 | 10.72 | 10.77 | 10.77 | 0 | 0 | 0 | |
01/09/2017 |
10.72
|
2,700 | 10.93 | 10.93 | 10.72 | 0 | 0 | 0 | |
31/08/2017 |
10.93
|
4,000 | 11.25 | 12.32 | 10.88 | 0 | 0 | 0 | |
30/08/2017 |
11.25
|
500 | 11.57 | 11.57 | 10.77 | 0 | 0 | 0 | |
29/08/2017 |
11.57
|
5,500 | 10.77 | 11.63 | 11.57 | 0 | 0 | 0 | |
28/08/2017 |
10.77
|
5,300 | 11.36 | 11.79 | 10.77 | 0 | 0 | 0 | |
25/08/2017 |
11.36
|
4,500 | 11.41 | 12.86 | 11.36 | 0 | 0 | 0 | |
24/08/2017 |
11.41
|
1,500 | 11.41 | 11.41 | 11.30 | 0 | 0 | 0 | |
23/08/2017 |
11.41
|
2,800 | 11.25 | 11.41 | 11.30 | 0 | 0 | 0 | |
22/08/2017 |
11.25
|
6,500 | 11.25 | 11.68 | 11.25 | 0 | 0 | 0 | |
21/08/2017 |
11.25
|
6,500 | 11.52 | 11.79 | 11.25 | 0 | 0 | 0 | |
18/08/2017 |
11.52
|
15,700 | 12.64 | 12.80 | 11.36 | 0 | 0 | 0 | |
17/08/2017 |
12.64
|
54,800 | 11.25 | 12.64 | 11.25 | 0 | 0 | 0 | |
16/08/2017 |
11.25
|
1,100 | 12.86 | 13.66 | 11.25 | 0 | 0 | 0 | |
15/08/2017 |
12.86
|
8,800 | 12.86 | 12.97 | 11.20 | 0 | 0 | 0 | |
14/08/2017 |
12.86
|
0 | 12.97 | 12.86 | 12.86 | 0 | 0 | 0 | |
11/08/2017 |
12.97
|
90,600 | 12.86 | 13.02 | 12.80 | 0 | 0 | 0 | |
10/08/2017 |
12.86
|
31,700 | 12.32 | 13.13 | 12.32 | 0 | 0 | 0 | |
09/08/2017 |
12.32
|
44,600 | 12.43 | 12.43 | 10.55 | 0 | 0 | 0 | |
08/08/2017 |
12.43
|
59,900 | 11.79 | 12.43 | 11.79 | 0 | 0 | 0 | |
07/08/2017 |
11.79
|
13,820 | 10.72 | 11.79 | 11.25 | 0 | 0 | 0 | |
04/08/2017 |
10.72
|
7,500 | 10.45 | 10.72 | 9.70 | 0 | 0 | 0 | |
03/08/2017 |
10.45
|
3,200 | 9.43 | 10.55 | 9.16 | 0 | 0 | 0 | |
02/08/2017 |
9.43
|
1,300 | 10.34 | 10.45 | 9.16 | 0 | 0 | 0 | |
01/08/2017 |
10.34
|
500 | 11.25 | 11.25 | 10.34 | 0 | 0 | 0 | |
31/07/2017 |
11.25
|
8,700 | 11.25 | 12.80 | 9.54 | 0 | 0 | 0 | |
28/07/2017 |
11.25
|
8,200 | 11.30 | 11.30 | 10.82 | 0 | 0 | 0 | |
27/07/2017 |
11.30
|
10,200 | 10.50 | 11.30 | 10.45 | 0 | 0 | 0 | |
26/07/2017 |
10.50
|
5,000 | 10.18 | 10.50 | 10.39 | 0 | 0 | 0 | |
25/07/2017 |
10.18
|
3,300 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
24/07/2017 |
10.18
|
2,300 | 10.29 | 10.29 | 9.11 | 0 | 0 | 0 | |
21/07/2017 |
10.29
|
5,800 | 10.39 | 10.39 | 10.29 | 0 | 0 | 0 | |
20/07/2017 |
10.39
|
2,000 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
19/07/2017 |
10.39
|
100 | 9.64 | 10.39 | 10.39 | 0 | 0 | 0 | |
18/07/2017 |
9.64
|
300 | 10.23 | 10.39 | 9.64 | 0 | 0 | 0 | |
17/07/2017 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
14/07/2017 |
10.23
|
13,000 | 10.18 | 10.29 | 10.23 | 0 | 0 | 0 | |
13/07/2017 |
10.18
|
4,100 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
12/07/2017 |
10.18
|
16,000 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
11/07/2017 |
10.18
|
20,900 | 9.91 | 10.18 | 9.64 | 0 | 0 | 0 | |
10/07/2017 |
9.91
|
8,700 | 9.59 | 9.91 | 9.64 | 0 | 0 | 0 | |
07/07/2017 |
9.59
|
100 | 9.05 | 9.59 | 9.59 | 0 | 0 | 0 | |
06/07/2017 |
9.05
|
100 | 8.04 | 9.05 | 9.05 | 0 | 0 | 0 | |
05/07/2017 |
8.04
|
1,000 | 10.98 | 10.98 | 7.66 | 0 | 0 | 0 | |
04/07/2017 |
10.98
|
900 | 9.59 | 10.98 | 8.57 | 0 | 0 | 0 | |
03/07/2017 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
30/06/2017 |
9.59
|
13,500 | 9.54 | 9.59 | 9.59 | 0 | 0 | 0 | |
29/06/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
29/06/2017 |
9.54
|
46,000 | 9.38 | 9.54 | 9.38 | 0 | 0 | 0 | |
28/06/2017 |
9.38
|
15,900 | 9.17 | 10.16 | 9.12 | 0 | 0 | 0 | |
27/06/2017 |
9.17
|
2,000 | 8.85 | 9.17 | 9.17 | 0 | 0 | 0 | |
26/06/2017 |
8.85
|
8,600 | 9.12 | 9.12 | 8.85 | 0 | 0 | 0 |