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) |
0.60 | 7.14% | 19,500 | 0 | 0 |
8.40
9
9
|
2 tháng
(2024-07-22) |
0.20 | 2.27% | 46,800 | 0 | 0 |
8
9
9
|
3 tháng
(2024-06-21) |
0.40 | 4.65% | 186,300 | 0 | 0 |
8
9
9
|
6 tháng
(2024-03-25) |
1.42 | 18.68% | 595,901 | 0 | 0 |
7.41
10
9
|
12 tháng
(2023-09-25) |
0.98 | 12.16% | 1,200,597 | 0 | 0 |
7.41
10
9
|
24 tháng
(2022-09-30) |
3.24 | 56.38% | 3,635,261 | -11,500 | -0.1 |
4.37
10.41
9
|
36 tháng
(2021-10-05) |
1.53 | 20.42% | 6,049,360 | -11,500 | -0.1 |
4.37
12.03
9
|
60 tháng
(2019-10-16) |
4.82 | 115.51% | 7,378,064 | 600 | -0.0 |
2.86
12.03
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2021 |
4.82
|
500 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
04/02/2021 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
03/02/2021 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
02/02/2021 |
4.89
|
700 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
01/02/2021 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
29/01/2021 |
5.71
|
100 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
28/01/2021 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
27/01/2021 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
26/01/2021 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
25/01/2021 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
22/01/2021 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
21/01/2021 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
20/01/2021 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
19/01/2021 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
18/01/2021 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
15/01/2021 |
4.62
|
100 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
14/01/2021 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
13/01/2021 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
12/01/2021 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
11/01/2021 |
5.44
|
3,200 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
08/01/2021 |
5.44
|
1,100 | 5.84 | 5.84 | 5.44 | 0 | 0 | 0 | |
07/01/2021 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
06/01/2021 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
05/01/2021 |
5.44
|
7,400 | 5.10 | 5.44 | 5.10 | 0 | 0 | 0 | |
04/01/2021 |
4.76
|
500 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
31/12/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
30/12/2020 |
5.37
|
200 | 4.76 | 5.37 | 4.76 | 0 | 0 | 0 | |
29/12/2020 |
4.76
|
12,500 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
28/12/2020 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
25/12/2020 |
4.82
|
4,400 | 4.76 | 4.82 | 4.76 | 0 | 0 | 0 | |
24/12/2020 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
23/12/2020 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
22/12/2020 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
21/12/2020 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
18/12/2020 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
17/12/2020 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
16/12/2020 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
15/12/2020 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
14/12/2020 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
11/12/2020 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
10/12/2020 |
4.76
|
100 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
09/12/2020 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
08/12/2020 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
07/12/2020 |
5.44
|
1,000 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
04/12/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
03/12/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
02/12/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
01/12/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
30/11/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
27/11/2020 |
5.03
|
200 | 4.28 | 5.10 | 5.03 | 0 | 0 | 0 | |
26/11/2020 |
4.28
|
200 | 5.16 | 5.16 | 4.28 | 0 | 0 | 0 | |
25/11/2020 |
4.96
|
200 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
24/11/2020 |
4.48
|
100 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
23/11/2020 |
5.23
|
100 | 4.55 | 5.23 | 5.23 | 0 | 0 | 0 | |
20/11/2020 |
4.55
|
1,700 | 4.55 | 4.62 | 4.55 | 0 | 0 | 0 | |
19/11/2020 |
4.62
|
1,800 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
18/11/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
17/11/2020 |
5.10
|
400 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
16/11/2020 |
4.48
|
5,200 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
13/11/2020 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
12/11/2020 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
11/11/2020 |
5.23
|
100 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
10/11/2020 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
09/11/2020 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
06/11/2020 |
4.76
|
100 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
05/11/2020 |
4.42
|
1,700 | 4.42 | 4.42 | 3.87 | 0 | 0 | 0 | |
04/11/2020 |
4.01
|
100 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
03/11/2020 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
02/11/2020 |
4.69
|
100 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
30/10/2020 |
4.42
|
600 | 4.35 | 4.42 | 3.80 | 0 | 0 | 0 | |
29/10/2020 |
3.80
|
2,600 | 4.35 | 4.35 | 3.80 | 0 | 0 | 0 | |
28/10/2020 |
4.35
|
700 | 4.35 | 4.35 | 4.35 | 0 | 400 | -0.0 | |
27/10/2020 |
4.42
|
2,300 | 4.35 | 4.42 | 4.35 | 0 | 0 | 0 | |
26/10/2020 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
23/10/2020 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
22/10/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
22/10/2020 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
21/10/2020 |
4.89
|
5,200 | 4.83 | 4.89 | 4.77 | 0 | 0 | 0 | |
20/10/2020 |
5.07
|
300 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
19/10/2020 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
16/10/2020 |
5.07
|
2,200 | 5.13 | 5.13 | 5.07 | 0 | 0 | 0 | |
15/10/2020 |
5.13
|
5,400 | 5.01 | 5.13 | 5.01 | 0 | 0 | 0 | |
14/10/2020 |
5.07
|
9,200 | 4.89 | 5.07 | 4.89 | 0 | 0 | 0 | |
13/10/2020 |
4.77
|
10,400 | 4.71 | 4.77 | 4.71 | 0 | 0 | 0 | |
12/10/2020 |
4.65
|
17,400 | 4.65 | 4.71 | 4.65 | 0 | 0 | 0 | |
09/10/2020 |
4.65
|
4,300 | 4.71 | 4.71 | 4.65 | 0 | 0 | 0 | |
08/10/2020 |
4.83
|
22,400 | 4.65 | 4.83 | 4.59 | 0 | 0 | 0 | |
07/10/2020 |
4.65
|
4,100 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
06/10/2020 |
4.71
|
5,400 | 4.65 | 4.71 | 4.65 | 0 | 0 | 0 | |
05/10/2020 |
4.65
|
33,700 | 4.59 | 4.77 | 4.59 | 0 | 0 | 0 | |
02/10/2020 |
4.59
|
14,800 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
01/10/2020 |
4.53
|
9,900 | 4.47 | 4.59 | 4.47 | 0 | 0 | 0 | |
30/09/2020 |
4.41
|
15,000 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
29/09/2020 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
28/09/2020 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
25/09/2020 |
4.41
|
1,000 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
24/09/2020 |
5.19
|
100 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
23/09/2020 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
22/09/2020 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
21/09/2020 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
18/09/2020 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |