Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.90 | 3.59% | 14,900 | 0 | 0 |
23
26.50
26.50
|
2 tháng
(2024-07-22) |
1 | 4% | 18,300 | -1 | -0.0 |
23
26.50
26.50
|
3 tháng
(2024-06-21) |
2.10 | 8.79% | 20,100 | -1 | -0.0 |
22
26.50
26.50
|
6 tháng
(2024-03-25) |
5.01 | 23.86% | 59,370 | -1 | -0.0 |
20.99
26.50
26.50
|
12 tháng
(2023-09-25) |
8.99 | 52.85% | 192,948 | -1 | -0.0 |
14.84
26.50
26.50
|
24 tháng
(2022-09-30) |
14.22 | 120.64% | 356,004 | -1 | -0.0 |
10.74
26.50
26.50
|
36 tháng
(2021-10-05) |
16.28 | 167.40% | 654,860 | 1,017 | 0.0 |
9.68
26.50
26.50
|
60 tháng
(2019-10-16) |
18.06 | 227.58% | 1,266,214 | -164,515 | -4.2 |
6.35
26.50
26.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/07/2021 |
9.06
|
200 | 9.56 | 9.56 | 9.06 | 0 | 100 | 0 | |
07/07/2021 |
9.56
|
600 | 9.48 | 9.56 | 9.39 | 0 | 0 | 0 | |
06/07/2021 |
10.84
|
103 | 10.84 | 10.84 | 10.84 | 100 | 0 | 0.0 | |
05/07/2021 |
9.48
|
600 | 9.48 | 9.48 | 9.48 | 0 | 300 | -0.0 | |
02/07/2021 |
9.48
|
200 | 10.55 | 10.55 | 9.48 | 100 | 0 | 0.0 | |
01/07/2021 |
9.23
|
10,305 | 9.23 | 9.23 | 9.23 | 2 | 9,300 | -0.2 | |
30/06/2021 |
9.23
|
15,118 | 10.75 | 10.75 | 9.23 | 100 | 0 | 0.0 | |
29/06/2021 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
28/06/2021 |
9.85
|
5,500 | 9.27 | 9.85 | 9.27 | 0 | 4,400 | -0.1 | |
25/06/2021 |
9.27
|
3,400 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
24/06/2021 |
9.27
|
410 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
23/06/2021 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
22/06/2021 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
21/06/2021 |
9.72
|
200 | 9.89 | 9.89 | 9.06 | 0 | 0 | 0 | |
18/06/2021 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
17/06/2021 |
9.89
|
4,300 | 9.89 | 9.89 | 9.89 | 0 | 4,300 | -0.1 | |
16/06/2021 |
9.89
|
7,210 | 9.89 | 9.89 | 9.89 | 0 | 4,100 | -0.1 | |
15/06/2021 |
9.89
|
1,400 | 9.89 | 9.89 | 9.89 | 0 | 1,400 | -0.0 | |
14/06/2021 |
9.89
|
5,018 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
11/06/2021 |
10.09
|
200 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
10/06/2021 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
09/06/2021 |
10.71
|
1,000 | 10.71 | 10.71 | 10.71 | 0 | 700 | -0.0 | |
08/06/2021 |
10.71
|
200 | 10.71 | 10.71 | 10.71 | 0 | 200 | -0.0 | |
07/06/2021 |
10.71
|
100 | 10.71 | 10.71 | 10.71 | 0 | 100 | -0.0 | |
04/06/2021 |
10.71
|
200 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
03/06/2021 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
02/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
02/06/2021 |
10.96
|
1,600 | 11.00 | 11.00 | 10.96 | 0 | 0 | 0 | |
01/06/2021 |
9.65
|
5,200 | 9.58 | 9.75 | 9.58 | 300 | 2,700 | -0.1 | |
31/05/2021 |
9.58
|
2,800 | 9.58 | 9.58 | 9.58 | 0 | 200 | -0.0 | |
28/05/2021 |
9.61
|
1,524 | 9.58 | 9.78 | 9.58 | 24 | 1,124 | -0.0 | |
27/05/2021 |
9.58
|
1,126 | 9.58 | 9.58 | 9.54 | 100 | 26 | 0.0 | |
26/05/2021 |
9.17
|
1,400 | 9.13 | 9.17 | 9.13 | 0 | 1,300 | -0.0 | |
25/05/2021 |
9.13
|
1,300 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
24/05/2021 |
8.96
|
13,300 | 9.17 | 9.17 | 8.93 | 0 | 2,700 | -0.1 | |
21/05/2021 |
9.17
|
2,900 | 9.17 | 9.17 | 9.17 | 0 | 2,900 | -0.1 | |
20/05/2021 |
9.10
|
2,900 | 9.17 | 9.17 | 9.10 | 0 | 0 | 0 | |
19/05/2021 |
9.58
|
2,700 | 9.58 | 9.58 | 9.10 | 0 | 0 | 0 | |
18/05/2021 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
17/05/2021 |
9.58
|
300 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
14/05/2021 |
9.58
|
2,000 | 9.58 | 9.58 | 9.58 | 0 | 1,800 | -0.1 | |
13/05/2021 |
9.54
|
1,800 | 9.54 | 10.13 | 9.54 | 0 | 0 | 0 | |
12/05/2021 |
11.12
|
100 | 11.12 | 11.12 | 11.12 | 100 | 0 | 0.0 | |
11/05/2021 |
9.68
|
1,513 | 9.68 | 9.72 | 9.68 | 0 | 0 | 0 | |
10/05/2021 |
11.33
|
100 | 9.89 | 11.33 | 11.33 | 100 | 0 | 0.0 | |
07/05/2021 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
06/05/2021 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
05/05/2021 |
10.30
|
200 | 9.48 | 10.30 | 9.48 | 0 | 0 | 0 | |
04/05/2021 |
10.99
|
723 | 11.84 | 11.84 | 10.99 | 100 | 600 | -0.0 | |
29/04/2021 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
28/04/2021 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
27/04/2021 |
10.99
|
600 | 9.75 | 10.99 | 9.75 | 0 | 200 | -0.0 | |
26/04/2021 |
10.99
|
3,000 | 9.44 | 10.99 | 9.44 | 0 | 1,300 | -0.0 | |
23/04/2021 |
9.58
|
8,101 | 9.58 | 9.61 | 9.58 | 100 | 6,900 | -0.2 | |
22/04/2021 |
9.54
|
4,100 | 9.44 | 9.61 | 9.44 | 0 | 700 | -0.0 | |
20/04/2021 |
9.27
|
600 | 10.61 | 10.61 | 9.27 | 100 | 100 | 0 | |
19/04/2021 |
9.27
|
8,200 | 9.17 | 9.27 | 9.17 | 0 | 7,900 | -0.2 | |
16/04/2021 |
9.13
|
3,200 | 10.54 | 10.54 | 9.13 | 100 | 0 | 0.0 | |
15/04/2021 |
9.20
|
600 | 9.20 | 9.20 | 9.20 | 0 | 600 | -0.0 | |
14/04/2021 |
9.13
|
4,000 | 9.13 | 9.13 | 9.13 | 0 | 4,000 | -0.1 | |
13/04/2021 |
9.13
|
7,270 | 9.10 | 9.13 | 9.10 | 0 | 3,200 | -0.1 | |
12/04/2021 |
9.10
|
10,500 | 9.10 | 9.10 | 9.10 | 0 | 6,900 | -0.2 | |
09/04/2021 |
9.03
|
3,900 | 9.10 | 9.10 | 9.03 | 0 | 1,000 | -0.0 | |
08/04/2021 |
9.10
|
2,800 | 9.10 | 9.10 | 9.10 | 0 | 1,300 | -0.0 | |
07/04/2021: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
07/04/2021 |
9.03
|
300 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
06/04/2021 |
8.82
|
10,675 | 8.82 | 8.82 | 8.82 | 0 | 5,000 | -0.1 | |
05/04/2021 |
8.82
|
45,949 | 8.82 | 8.82 | 8.66 | 500 | 1,000 | -0.0 | |
02/04/2021 |
8.86
|
200 | 7.88 | 8.86 | 7.88 | 0 | 0 | 0 | |
01/04/2021 |
8.89
|
14,019 | 8.82 | 8.89 | 8.82 | 0 | 0 | 0 | |
31/03/2021 |
8.92
|
22,600 | 8.92 | 8.92 | 8.92 | 0 | 4,500 | -0.1 | |
30/03/2021 |
8.92
|
1,900 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
29/03/2021 |
8.72
|
800 | 8.96 | 8.96 | 8.72 | 0 | 700 | -0.0 | |
26/03/2021 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
25/03/2021 |
8.96
|
1,087 | 8.96 | 8.96 | 8.96 | 0 | 1,000 | -0.0 | |
24/03/2021 |
8.96
|
100 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
23/03/2021 |
8.92
|
700 | 8.99 | 8.99 | 8.92 | 0 | 0 | 0 | |
22/03/2021 |
8.99
|
2,600 | 8.72 | 8.99 | 8.72 | 0 | 2,600 | -0.1 | |
19/03/2021 |
8.72
|
2,600 | 8.69 | 8.72 | 8.69 | 0 | 1,700 | -0.0 | |
18/03/2021 |
9.06
|
1,700 | 8.66 | 9.06 | 8.66 | 0 | 100 | -0.0 | |
17/03/2021 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
16/03/2021 |
8.39
|
200 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
15/03/2021 |
8.72
|
2,300 | 8.79 | 8.79 | 8.72 | 0 | 900 | -0.0 | |
12/03/2021 |
8.79
|
1,300 | 8.79 | 8.79 | 8.79 | 0 | 900 | -0.0 | |
11/03/2021 |
8.79
|
1,000 | 8.79 | 8.79 | 8.79 | 0 | 1,000 | -0.0 | |
10/03/2021 |
8.79
|
1,000 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
09/03/2021 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
08/03/2021 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
05/03/2021 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
04/03/2021 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
03/03/2021 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
02/03/2021 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
01/03/2021 |
8.45
|
400 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
26/02/2021 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
25/02/2021 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
24/02/2021 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
23/02/2021 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
22/02/2021 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
19/02/2021 |
8.92
|
2,000 | 8.96 | 8.96 | 8.92 | 0 | 0 | 0 | |
18/02/2021 |
8.99
|
700 | 9.02 | 9.02 | 8.99 | 0 | 200 | -0.0 | |
17/02/2021 |
9.02
|
4 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
09/02/2021 |
9.02
|
1,300 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |