| 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 | -13.04% | 15,600 | 0 | 0 |
4
4.70
4
|
|
2 tháng
(2024-07-22) |
-0.40 | -9.09% | 82,000 | 0 | 0 |
4
4.70
4
|
|
3 tháng
(2024-06-21) |
-0.90 | -18.37% | 224,900 | 0 | 0 |
4
5
4
|
|
6 tháng
(2024-03-26) |
-0.30 | -6.98% | 525,800 | 0 | 0 |
4
5
4
|
|
12 tháng
(2023-09-25) |
-1.70 | -29.82% | 820,800 | 0 | 0 |
4
5.80
4
|
|
24 tháng
(2022-09-30) |
-1.90 | -32.20% | 2,314,992 | -400 | -0.0 |
3.30
6.90
4
|
|
36 tháng
(2021-10-05) |
-2.82 | -41.33% | 9,859,996 | 4,500 | 0.1 |
3.30
24.70
4
|
|
60 tháng
(2019-10-16) |
-7.77 | -66.03% | 10,103,578 | 4,500 | 0.1 |
3.03
24.70
4
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 08/12/2020 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 07/12/2020 |
3.99
|
300 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 04/12/2020 |
3.99
|
2,000 | 3.90 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 03/12/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 02/12/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 01/12/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 30/11/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 27/11/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 26/11/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 25/11/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 24/11/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 23/11/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 20/11/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 19/11/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 18/11/2020 |
3.90
|
200 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 | |
| 17/11/2020 |
3.80
|
200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
| 16/11/2020 |
3.80
|
200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
| 13/11/2020 |
3.80
|
1,200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
| 12/11/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
| 11/11/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
| 10/11/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
| 09/11/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
| 06/11/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
| 05/11/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
| 04/11/2020 |
3.80
|
1,100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
| 03/11/2020 |
3.80
|
100 | 3.31 | 3.80 | 3.80 | 0 | 0 | 0 | |
| 02/11/2020 |
3.31
|
1,000 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
| 30/10/2020 |
3.31
|
0 | 3.21 | 3.31 | 3.31 | 0 | 0 | 0 | |
| 29/10/2020 |
3.21
|
6,255 | 3.70 | 3.70 | 3.21 | 0 | 0 | 0 | |
| 28/10/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 27/10/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 26/10/2020 |
3.70
|
200 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 23/10/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 22/10/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 21/10/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 20/10/2020 |
3.70
|
500 | 4.29 | 4.29 | 3.70 | 0 | 0 | 0 | |
| 19/10/2020 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
| 16/10/2020 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
| 15/10/2020 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
| 14/10/2020 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
| 13/10/2020 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
| 12/10/2020 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
| 09/10/2020: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 09/10/2020 |
4.29
|
100 | 3.90 | 4.29 | 4.29 | 0 | 0 | 0 | |
| 08/10/2020 |
3.90
|
3,900 | 3.98 | 3.98 | 3.90 | 0 | 0 | 0 | |
| 07/10/2020 |
3.98
|
1,000 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 06/10/2020 |
3.98
|
100 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 05/10/2020 |
3.98
|
3,200 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 02/10/2020 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 01/10/2020 |
3.98
|
100 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 30/09/2020 |
3.98
|
7,100 | 3.98 | 4.07 | 3.98 | 0 | 0 | 0 | |
| 29/09/2020 |
3.98
|
1,000 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 28/09/2020 |
3.98
|
6,300 | 3.46 | 3.98 | 3.72 | 0 | 0 | 0 | |
| 25/09/2020 |
3.46
|
10,000 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
| 24/09/2020 |
3.46
|
5,000 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
| 23/09/2020 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
| 22/09/2020 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
| 21/09/2020 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
| 18/09/2020 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
| 17/09/2020 |
3.46
|
5,000 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
| 16/09/2020 |
3.46
|
1,600 | 3.38 | 3.46 | 3.38 | 0 | 0 | 0 | |
| 15/09/2020 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
| 14/09/2020 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
| 11/09/2020 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
| 10/09/2020 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
| 09/09/2020 |
3.38
|
1,000 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
| 08/09/2020 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
| 07/09/2020 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
| 04/09/2020 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
| 03/09/2020 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
| 01/09/2020 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
| 31/08/2020 |
3.38
|
100 | 3.20 | 3.38 | 3.38 | 0 | 0 | 0 | |
| 28/08/2020 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
| 27/08/2020 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
| 26/08/2020 |
3.20
|
0 | 3.12 | 3.20 | 3.20 | 0 | 0 | 0 | |
| 25/08/2020 |
3.12
|
2,000 | 3.12 | 3.20 | 3.12 | 0 | 0 | 0 | |
| 24/08/2020 |
3.12
|
200 | 3.55 | 3.55 | 3.12 | 0 | 0 | 0 | |
| 21/08/2020 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
| 20/08/2020 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
| 19/08/2020 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
| 18/08/2020 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
| 17/08/2020 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
| 14/08/2020 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
| 13/08/2020 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
| 12/08/2020 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
| 11/08/2020 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
| 10/08/2020 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
| 07/08/2020 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
| 06/08/2020 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
| 05/08/2020 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
| 04/08/2020 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
| 03/08/2020 |
3.55
|
10,000 | 3.46 | 3.55 | 3.55 | 0 | 0 | 0 | |
| 31/07/2020 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
| 30/07/2020 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
| 29/07/2020 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
| 28/07/2020 |
3.46
|
1,500 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
| 27/07/2020 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
| 24/07/2020 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
| 23/07/2020 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
| 22/07/2020 |
3.46
|
5,400 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
| 21/07/2020 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |