| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-14) |
-0.08 | -2.43% | 509,300 | 0 | 0 |
3.21
3.39
3.21
|
|
2 tháng
(2024-09-16) |
-0.10 | -3.02% | 1,119,400 | 11,200 | 0.0 |
3.21
3.39
3.21
|
|
3 tháng
(2024-08-15) |
-0.09 | -2.73% | 1,527,600 | 12,200 | 0.0 |
3.21
3.40
3.21
|
|
6 tháng
(2024-05-17) |
-0.89 | -21.71% | 4,762,100 | 6,346 | 0.0 |
3.21
4.35
3.21
|
|
12 tháng
(2023-11-20) |
-1.64 | -33.81% | 13,811,200 | 35,546 | 0.2 |
3.21
4.98
3.21
|
|
24 tháng
(2022-11-24) |
-0.12 | -3.60% | 58,569,200 | -40,445 | 1.7 |
3.21
6.60
3.21
|
|
36 tháng
(2021-11-29) |
-6.69 | -67.59% | 158,962,200 | 360,555 | 2.4 |
3
12.58
3.21
|
|
60 tháng
(2019-12-10) |
-1.95 | -37.83% | 206,482,200 | 220,835 | 2.0 |
3
12.58
3.21
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/11/2020 |
5.10
|
5,010 | 4.93 | 5.10 | 5.08 | 0 | 0 | 0 | |
| 10/11/2020 |
4.93
|
10,440 | 5.09 | 5.10 | 4.93 | 0 | 0 | 0 | |
| 09/11/2020 |
5.09
|
480 | 4.93 | 5.18 | 4.93 | 0 | 100 | -0.0 | |
| 06/11/2020 |
4.93
|
1,000 | 5.24 | 5.24 | 4.93 | 0 | 0 | 0 | |
| 05/11/2020 |
5.24
|
20 | 5.10 | 5.24 | 4.85 | 0 | 0 | 0 | |
| 04/11/2020 |
5.10
|
29,750 | 4.85 | 5.18 | 4.85 | 0 | 0 | 0 | |
| 03/11/2020 |
4.85
|
30,340 | 5.01 | 5.01 | 4.84 | 0 | 0 | 0 | |
| 02/11/2020 |
5.01
|
50 | 5.08 | 5.08 | 5.01 | 0 | 0 | 0 | |
| 30/10/2020 |
5.08
|
8,130 | 5.18 | 5.18 | 4.93 | 0 | 0 | 0 | |
| 29/10/2020 |
5.18
|
1,010 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 28/10/2020 |
5.18
|
10 | 5.18 | 5.18 | 5.18 | 10 | 0 | 0.0 | |
| 27/10/2020 |
5.18
|
4,960 | 5.18 | 5.26 | 4.93 | 0 | 0 | 0 | |
| 26/10/2020 |
5.18
|
31,530 | 5.21 | 5.21 | 4.85 | 0 | 0 | 0 | |
| 23/10/2020 |
5.21
|
1,830 | 5.23 | 5.23 | 5.18 | 0 | 0 | 0 | |
| 22/10/2020 |
5.23
|
10 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 21/10/2020 |
5.23
|
21,890 | 5.24 | 5.24 | 5.10 | 0 | 0 | 0 | |
| 20/10/2020 |
5.24
|
16,030 | 5.24 | 5.24 | 4.97 | 0 | 0 | 0 | |
| 19/10/2020 |
5.24
|
4,470 | 5.23 | 5.40 | 5.18 | 0 | 0 | 0 | |
| 16/10/2020 |
5.23
|
3,400 | 5.25 | 5.25 | 5.23 | 0 | 0 | 0 | |
| 15/10/2020 |
5.25
|
1,440 | 5.27 | 5.27 | 5.23 | 0 | 0 | 0 | |
| 14/10/2020 |
5.27
|
17,410 | 5.25 | 5.27 | 4.90 | 0 | 0 | 0 | |
| 13/10/2020 |
5.25
|
5,410 | 5.25 | 5.25 | 5.18 | 0 | 0 | 0 | |
| 12/10/2020 |
5.25
|
2,650 | 5.24 | 5.25 | 5.18 | 0 | 0 | 0 | |
| 09/10/2020 |
5.24
|
45,740 | 5.24 | 5.27 | 5.18 | 0 | 0 | 0 | |
| 08/10/2020 |
5.24
|
3,810 | 5.24 | 5.25 | 5.20 | 0 | 0 | 0 | |
| 07/10/2020 |
5.24
|
2,700 | 5.27 | 5.27 | 5.18 | 0 | 0 | 0 | |
| 06/10/2020 |
5.27
|
2,270 | 5.30 | 5.30 | 5.24 | 0 | 0 | 0 | |
| 05/10/2020 |
5.30
|
1,860 | 5.22 | 5.30 | 5.22 | 0 | 0 | 0 | |
| 02/10/2020 |
5.22
|
19,180 | 5.21 | 5.44 | 5.21 | 0 | 0 | 0 | |
| 01/10/2020 |
5.21
|
3,740 | 5.21 | 5.44 | 5.21 | 0 | 0 | 0 | |
| 30/09/2020 |
5.21
|
3,810 | 5.21 | 5.21 | 5.19 | 0 | 0 | 0 | |
| 29/09/2020 |
5.21
|
42,000 | 5.20 | 5.22 | 5.21 | 0 | 0 | 0 | |
| 28/09/2020 |
5.20
|
46,900 | 5.23 | 5.23 | 5.19 | 0 | 0 | 0 | |
| 25/09/2020 |
5.23
|
4,540 | 5.30 | 5.30 | 5.18 | 0 | 0 | 0 | |
| 24/09/2020 |
5.30
|
140 | 5.19 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 23/09/2020 |
5.19
|
8,540 | 5.19 | 5.31 | 5.19 | 0 | 0 | 0 | |
| 22/09/2020 |
5.19
|
18,630 | 5.25 | 5.32 | 5.19 | 0 | 0 | 0 | |
| 21/09/2020 |
5.25
|
2,890 | 5.25 | 5.35 | 5.18 | 0 | 0 | 0 | |
| 18/09/2020 |
5.25
|
5,840 | 5.27 | 5.27 | 5.18 | 0 | 0 | 0 | |
| 17/09/2020 |
5.27
|
14,280 | 5.26 | 5.30 | 5.18 | 0 | 0 | 0 | |
| 16/09/2020 |
5.26
|
11,750 | 5.18 | 5.26 | 5.18 | 0 | 0 | 0 | |
| 15/09/2020 |
5.18
|
56,030 | 5.22 | 5.22 | 5.17 | 0 | 0 | 0 | |
| 14/09/2020 |
5.22
|
34,300 | 5.20 | 5.22 | 5.17 | 0 | 0 | 0 | |
| 11/09/2020 |
5.20
|
600 | 5.24 | 5.27 | 5.17 | 0 | 0 | 0 | |
| 10/09/2020 |
5.24
|
5,220 | 5.23 | 5.24 | 5.18 | 0 | 0 | 0 | |
| 09/09/2020 |
5.23
|
410 | 5.26 | 5.26 | 5.18 | 0 | 0 | 0 | |
| 08/09/2020 |
5.26
|
24,980 | 5.26 | 5.26 | 5.18 | 0 | 0 | 0 | |
| 07/09/2020 |
5.26
|
500 | 5.27 | 5.35 | 5.26 | 0 | 0 | 0 | |
| 04/09/2020 |
5.27
|
46,900 | 5.18 | 5.27 | 5.18 | 0 | 0 | 0 | |
| 03/09/2020 |
5.18
|
4,430 | 5.28 | 5.28 | 5.18 | 0 | 0 | 0 | |
| 01/09/2020 |
5.28
|
1,110 | 5.31 | 5.31 | 5.10 | 0 | 0 | 0 | |
| 31/08/2020 |
5.31
|
3,900 | 5.34 | 5.35 | 5.15 | 0 | 0 | 0 | |
| 28/08/2020 |
5.34
|
33,640 | 5.34 | 5.46 | 5.14 | 0 | 25,000 | -0.2 | |
| 27/08/2020 |
5.34
|
8,120 | 5.29 | 5.44 | 5.18 | 0 | 0 | 0 | |
| 26/08/2020 |
5.29
|
17,060 | 5.26 | 5.31 | 5.18 | 0 | 0 | 0 | |
| 25/08/2020 |
5.26
|
34,630 | 5.27 | 5.30 | 5.17 | 0 | 0 | 0 | |
| 24/08/2020 |
5.27
|
3,820 | 5.25 | 5.27 | 5.23 | 0 | 0 | 0 | |
| 21/08/2020 |
5.25
|
870 | 5.23 | 5.25 | 5.18 | 0 | 0 | 0 | |
| 20/08/2020 |
5.23
|
18,220 | 5.23 | 5.31 | 5.11 | 0 | 0 | 0 | |
| 19/08/2020 |
5.23
|
7,810 | 5.19 | 5.24 | 5.14 | 0 | 0 | 0 | |
| 18/08/2020 |
5.19
|
5,450 | 5.12 | 5.20 | 5.12 | 0 | 0 | 0 | |
| 17/08/2020 |
5.12
|
16,100 | 5.23 | 5.23 | 5.11 | 0 | 0 | 0 | |
| 14/08/2020 |
5.23
|
9,130 | 5.11 | 5.26 | 5.11 | 0 | 0 | 0 | |
| 13/08/2020 |
5.11
|
4,480 | 5.10 | 5.11 | 5.10 | 0 | 0 | 0 | |
| 12/08/2020 |
5.10
|
10,020 | 5.10 | 5.26 | 5.10 | 0 | 0 | 0 | |
| 11/08/2020 |
5.10
|
2,890 | 5.27 | 5.27 | 5.10 | 0 | 0 | 0 | |
| 10/08/2020 |
5.27
|
20,020 | 5.27 | 5.61 | 5.12 | 0 | 0 | 0 | |
| 07/08/2020 |
5.27
|
4,710 | 5.23 | 5.27 | 5.23 | 0 | 0 | 0 | |
| 06/08/2020: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 06/08/2020 |
5.23
|
41,230 | 5.01 | 5.27 | 4.93 | 0 | 38,250 | -0.2 | |
| 05/08/2020 |
5.01
|
21,290 | 5.01 | 5.01 | 4.78 | 0 | 0 | 0 | |
| 04/08/2020 |
5.01
|
60 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 03/08/2020 |
5.01
|
8,800 | 4.80 | 5.01 | 4.86 | 0 | 0 | 0 | |
| 31/07/2020 |
4.80
|
20,510 | 5.05 | 5.05 | 4.80 | 0 | 0 | 0 | |
| 30/07/2020 |
5.05
|
2,520 | 5.01 | 5.05 | 4.93 | 0 | 0 | 0 | |
| 29/07/2020 |
5.01
|
22,800 | 4.79 | 5.12 | 4.70 | 0 | 0 | 0 | |
| 28/07/2020 |
4.79
|
46,330 | 4.72 | 5.01 | 4.67 | 0 | 0 | 0 | |
| 27/07/2020 |
4.72
|
41,000 | 4.99 | 5.01 | 4.72 | 0 | 0 | 0 | |
| 24/07/2020 |
4.99
|
164,680 | 5.03 | 5.09 | 4.99 | 0 | 0 | 0 | |
| 23/07/2020 |
5.03
|
99,860 | 4.95 | 5.25 | 5.01 | 0 | 20,000 | -0.1 | |
| 22/07/2020 |
4.95
|
27,960 | 5.02 | 5.09 | 4.95 | 0 | 0 | 0 | |
| 21/07/2020 |
5.02
|
29,790 | 5.09 | 5.09 | 5.00 | 0 | 0 | 0 | |
| 20/07/2020 |
5.09
|
13,310 | 5.13 | 5.13 | 5.09 | 0 | 0 | 0 | |
| 17/07/2020 |
5.13
|
8,750 | 5.13 | 5.17 | 5.11 | 0 | 0 | 0 | |
| 16/07/2020 |
5.13
|
110,910 | 5.13 | 5.20 | 5.09 | 0 | 0 | 0 | |
| 15/07/2020 |
5.13
|
8,980 | 5.09 | 5.24 | 5.06 | 0 | 0 | 0 | |
| 14/07/2020 |
5.09
|
17,640 | 5.09 | 5.17 | 5.09 | 0 | 0 | 0 | |
| 13/07/2020 |
5.09
|
8,200 | 5.19 | 5.19 | 5.09 | 0 | 0 | 0 | |
| 10/07/2020 |
5.19
|
12,020 | 5.19 | 5.25 | 5.06 | 0 | 0 | 0 | |
| 09/07/2020 |
5.19
|
6,390 | 5.09 | 5.25 | 5.09 | 0 | 0 | 0 | |
| 08/07/2020 |
5.09
|
26,720 | 5.00 | 5.25 | 5.03 | 0 | 150 | -0.0 | |
| 07/07/2020 |
5.00
|
103,910 | 5.09 | 5.33 | 5.00 | 70,910 | 0 | 0.5 | |
| 06/07/2020 |
5.09
|
27,370 | 4.97 | 5.21 | 4.94 | 0 | 0 | 0 | |
| 03/07/2020 |
4.97
|
11,590 | 5.01 | 5.08 | 4.94 | 0 | 0 | 0 | |
| 02/07/2020 |
5.01
|
48,530 | 5.01 | 5.01 | 4.94 | 0 | 0 | 0 | |
| 01/07/2020 |
5.01
|
15,510 | 5.00 | 5.12 | 5.00 | 0 | 0 | 0 | |
| 30/06/2020 |
5.00
|
28,560 | 4.98 | 5.05 | 4.95 | 0 | 0 | 0 | |
| 29/06/2020 |
4.98
|
66,530 | 5.17 | 5.17 | 4.95 | 0 | 0 | 0 | |
| 26/06/2020 |
5.17
|
45,920 | 5.17 | 5.21 | 4.98 | 0 | 0 | 0 | |
| 25/06/2020 |
5.17
|
75,420 | 5.35 | 5.35 | 5.04 | 0 | 0 | 0 | |
| 24/06/2020 |
5.35
|
217,890 | 5.01 | 5.36 | 5.02 | 0 | 0 | 0 | |