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) |
0.90 | 15.52% | 59,100 | -300 | -0.0 |
5.60
6.80
6.70
|
2 tháng
(2024-07-22) |
-0.30 | -4.29% | 81,500 | 0 | 0.0 |
5.60
8.30
6.70
|
3 tháng
(2024-06-24) |
-4.30 | -39.09% | 151,800 | 0 | 0.0 |
5.60
11
6.70
|
6 tháng
(2024-03-25) |
-0.20 | -2.90% | 446,714 | 0 | 0.0 |
5.60
12.10
6.70
|
12 tháng
(2023-09-26) |
1 | 17.54% | 640,962 | 0 | 0.0 |
4.50
12.10
6.70
|
24 tháng
(2022-10-03) |
-0.40 | -5.63% | 868,436 | -4,600 | -0.0 |
3.80
12.10
6.70
|
36 tháng
(2021-10-06) |
1.90 | 39.58% | 2,663,633 | -4,600 | -0.0 |
3.80
12.10
6.70
|
60 tháng
(2019-10-17) |
-1.04 | -13.43% | 3,550,957 | 0 | -0.0 |
2.70
12.10
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
05/02/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
04/02/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
03/02/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
02/02/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
01/02/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
29/01/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
28/01/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
27/01/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
26/01/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
25/01/2021 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
22/01/2021 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
21/01/2021 |
4.20
|
7,100 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 | |
20/01/2021 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
19/01/2021 |
4.20
|
5,400 | 4.30 | 4.60 | 4.20 | 0 | 0 | 0 | |
18/01/2021 |
4.10
|
9,000 | 4.20 | 4.60 | 4.10 | 0 | 0 | 0 | |
15/01/2021 |
4.70
|
10,200 | 4.20 | 4.70 | 4.20 | 0 | 0 | 0 | |
14/01/2021 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
13/01/2021 |
4.30
|
2,200 | 4 | 4.30 | 4 | 0 | 0 | 0 | |
12/01/2021 |
3.80
|
6,300 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 | |
11/01/2021 |
3.60
|
1,800 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
08/01/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
07/01/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
06/01/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
05/01/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
04/01/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
31/12/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
30/12/2020 |
3.20
|
200 | 3.90 | 3.90 | 3.20 | 0 | 0 | 0 | |
29/12/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
28/12/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
25/12/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
24/12/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
23/12/2020 |
3.60
|
8,500 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
22/12/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
21/12/2020 |
3.30
|
6,000 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
18/12/2020 |
3.20
|
1,010 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
17/12/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
16/12/2020 |
3.30
|
1,500 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
15/12/2020 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
14/12/2020 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
11/12/2020 |
3.20
|
10,800 | 3 | 3.20 | 3 | 0 | 0 | 0 | |
10/12/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
09/12/2020 |
3.30
|
3,000 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
08/12/2020 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 | |
07/12/2020 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 | |
04/12/2020 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 | |
03/12/2020 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 | |
02/12/2020 |
3
|
199 | 3 | 3 | 3 | 0 | 0 | 0 | |
01/12/2020 |
3.30
|
400 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
30/11/2020 |
3.30
|
1,900 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
27/11/2020 |
2.90
|
100 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
26/11/2020 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
25/11/2020 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
24/11/2020 |
3.10
|
100 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
23/11/2020 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
20/11/2020 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
19/11/2020 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
18/11/2020 |
3.10
|
1,000 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
17/11/2020 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
16/11/2020 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
13/11/2020 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
12/11/2020 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
11/11/2020 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
10/11/2020 |
3.10
|
1,000 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
09/11/2020 |
2.90
|
700 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
06/11/2020 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
05/11/2020 |
3
|
1,500 | 3.10 | 3.10 | 3 | 0 | 0 | 0 | |
04/11/2020 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
03/11/2020 |
3.10
|
2,700 | 3 | 3.10 | 3 | 0 | 0 | 0 | |
02/11/2020 |
2.70
|
100 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
30/10/2020 |
2.90
|
1,000 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
29/10/2020 |
3.10
|
13,600 | 3.40 | 3.40 | 2.90 | 0 | 0 | 0 | |
28/10/2020 |
3.40
|
13,600 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
27/10/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 | |
26/10/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 | |
23/10/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 | |
22/10/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 | |
21/10/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 | |
20/10/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 | |
19/10/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 | |
16/10/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 | |
15/10/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 | |
14/10/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 | |
13/10/2020 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 | |
12/10/2020 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
09/10/2020 |
3.50
|
1,000 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
08/10/2020 |
4.10
|
19 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
07/10/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
06/10/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
05/10/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
02/10/2020 |
4.10
|
400 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
01/10/2020: Cổ tức tiền mặt tỉ lệ: 1.5% | |||||||||
01/10/2020 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
30/09/2020 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
29/09/2020 |
4.45
|
100 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
28/09/2020 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
25/09/2020 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
24/09/2020 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
23/09/2020 |
3.87
|
14,900 | 3.77 | 3.87 | 3.77 | 0 | 0 | 0 | |
22/09/2020 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
21/09/2020 |
3.39
|
600 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |