Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.10 | -1.43% | 100 | 0 | 0 |
6.90
7
6.90
|
2 tháng
(2024-07-22) |
-0.60 | -8% | 2,100 | 0 | 0 |
6.90
7.70
6.90
|
3 tháng
(2024-06-20) |
-0.70 | -9.21% | 2,600 | 0 | 0 |
6.90
7.70
6.90
|
6 tháng
(2024-03-22) |
-1.30 | -15.85% | 188,600 | 0 | 0 |
6.60
9.20
6.90
|
12 tháng
(2023-09-25) |
1.45 | 26.50% | 275,700 | 0 | 0 |
5.45
9.20
6.90
|
24 tháng
(2022-09-29) |
0.45 | 7.04% | 371,487 | 0 | 0 |
3.71
9.20
6.90
|
36 tháng
(2021-10-04) |
1.26 | 22.33% | 577,830 | 0 | 0.0 |
3.46
10.23
6.90
|
60 tháng
(2019-10-15) |
-0.46 | -6.23% | 1,176,797 | 0 | 0.0 |
3.46
10.23
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2023 |
6.80
|
200 | 6.40 | 6.80 | 6 | 0 | 0 | 0 | |
24/11/2023 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
23/11/2023 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
22/11/2023 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
21/11/2023 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
20/11/2023 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
17/11/2023 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
16/11/2023 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
15/11/2023 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
14/11/2023 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
13/11/2023 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
10/11/2023 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
09/11/2023 |
6.40
|
200 | 6.40 | 6.40 | 6 | 0 | 0 | 0 | |
08/11/2023 |
6.40
|
300 | 7 | 7 | 6.40 | 0 | 0 | 0 | |
07/11/2023 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
06/11/2023 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
03/11/2023 |
7
|
600 | 6.50 | 7 | 6.90 | 0 | 0 | 0 | |
02/11/2023 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
01/11/2023 |
6.50
|
300 | 6.90 | 6.90 | 6.40 | 0 | 0 | 0 | |
31/10/2023 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
30/10/2023 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
27/10/2023 |
6.90
|
200 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
26/10/2023 |
6.90
|
1,500 | 6.30 | 6.90 | 6.70 | 0 | 0 | 0 | |
25/10/2023 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
24/10/2023 |
6.30
|
200 | 5.80 | 6.30 | 6.30 | 0 | 0 | 0 | |
23/10/2023 |
5.80
|
500 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
20/10/2023 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
19/10/2023 |
5.80
|
700 | 6 | 6.60 | 5.80 | 0 | 0 | 0 | |
18/10/2023 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 | |
17/10/2023 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 | |
16/10/2023 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 | |
13/10/2023 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 | |
12/10/2023 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 | |
11/10/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/21 (Volume + 21%, Ratio=0.21) | |||||||||
11/10/2023 |
6
|
0 | 5.95 | 6 | 5.95 | 0 | 0 | 0 | |
10/10/2023 |
5.95
|
1,900 | 5.45 | 5.95 | 5.45 | 0 | 0 | 0 | |
09/10/2023 |
5.45
|
100 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
06/10/2023 |
5.45
|
100 | 5.54 | 5.54 | 5.45 | 0 | 0 | 0 | |
05/10/2023 |
5.54
|
1,500 | 5.45 | 5.54 | 5.54 | 0 | 0 | 0 | |
04/10/2023 |
5.45
|
500 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
03/10/2023 |
5.45
|
2,600 | 5.45 | 5.79 | 5.45 | 0 | 0 | 0 | |
02/10/2023 |
5.45
|
300 | 5.54 | 5.54 | 5.45 | 0 | 0 | 0 | |
29/09/2023 |
5.54
|
11,100 | 5.45 | 5.54 | 5.45 | 0 | 0 | 0 | |
28/09/2023 |
5.45
|
2,100 | 5.45 | 5.54 | 5.45 | 0 | 0 | 0 | |
27/09/2023 |
5.45
|
18,600 | 5.45 | 5.45 | 5.37 | 0 | 0 | 0 | |
26/09/2023 |
5.45
|
14,000 | 5.45 | 5.95 | 5.45 | 0 | 0 | 0 | |
25/09/2023 |
5.45
|
300 | 5.45 | 5.45 | 5.37 | 0 | 0 | 0 | |
22/09/2023 |
5.45
|
1,800 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
21/09/2023 |
5.45
|
2,500 | 4.96 | 5.45 | 5.21 | 0 | 0 | 0 | |
20/09/2023 |
4.96
|
300 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
19/09/2023 |
4.96
|
300 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
18/09/2023 |
4.96
|
400 | 5.04 | 5.04 | 4.96 | 0 | 0 | 0 | |
15/09/2023 |
5.04
|
500 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
14/09/2023 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
13/09/2023 |
5.04
|
200 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
12/09/2023 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
11/09/2023 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
08/09/2023 |
5.04
|
100 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
07/09/2023 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
06/09/2023 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
05/09/2023 |
5.04
|
200 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
31/08/2023 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
30/08/2023: Cổ tức tiền mặt tỉ lệ: 1.5% | |||||||||
30/08/2023 |
5.04
|
1,800 | 4.83 | 5.04 | 4.96 | 0 | 0 | 0 | |
29/08/2023 |
4.83
|
300 | 4.43 | 4.83 | 4.83 | 0 | 0 | 0 | |
28/08/2023 |
4.43
|
1,400 | 4.03 | 4.43 | 4.43 | 0 | 0 | 0 | |
25/08/2023 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
24/08/2023 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
23/08/2023 |
4.03
|
100 | 3.71 | 4.03 | 4.03 | 0 | 0 | 0 | |
22/08/2023 |
3.71
|
300 | 4.11 | 4.11 | 3.71 | 0 | 0 | 0 | |
21/08/2023 |
4.11
|
400 | 4.43 | 4.43 | 4.11 | 0 | 0 | 0 | |
18/08/2023 |
4.43
|
3,300 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
17/08/2023 |
4.43
|
100 | 4.92 | 4.92 | 4.43 | 0 | 0 | 0 | |
16/08/2023 |
4.92
|
1,900 | 4.51 | 4.92 | 4.83 | 0 | 0 | 0 | |
15/08/2023 |
4.51
|
1,300 | 4.11 | 4.51 | 4.51 | 0 | 0 | 0 | |
14/08/2023 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
11/08/2023 |
4.11
|
1,500 | 4.51 | 4.51 | 4.11 | 0 | 0 | 0 | |
10/08/2023 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
09/08/2023 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
08/08/2023 |
4.51
|
700 | 4.75 | 4.75 | 4.43 | 0 | 0 | 0 | |
07/08/2023 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
04/08/2023 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
03/08/2023 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
02/08/2023 |
4.75
|
100 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
01/08/2023 |
4.75
|
1,400 | 4.75 | 4.75 | 4.35 | 0 | 0 | 0 | |
31/07/2023 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
28/07/2023 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
27/07/2023 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
26/07/2023 |
4.75
|
100 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
25/07/2023 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
24/07/2023 |
4.75
|
500 | 4.75 | 4.92 | 4.75 | 0 | 0 | 0 | |
21/07/2023 |
4.75
|
100 | 4.35 | 4.75 | 4.75 | 0 | 0 | 0 | |
20/07/2023 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
19/07/2023 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
18/07/2023 |
4.35
|
100 | 4.59 | 4.59 | 4.35 | 0 | 0 | 0 | |
17/07/2023 |
4.59
|
200 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
14/07/2023 |
4.59
|
100 | 5.08 | 5.08 | 4.59 | 0 | 0 | 0 | |
13/07/2023 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
12/07/2023 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
11/07/2023 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
10/07/2023 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
07/07/2023 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |