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) |
-0.20 | -2.33% | 24,300 | 0 | 0 |
8.30
8.60
8.40
|
2 tháng
(2024-07-22) |
-0.10 | -1.18% | 56,400 | 0 | 0 |
8.30
8.60
8.40
|
3 tháng
(2024-06-21) |
-0.40 | -4.55% | 116,500 | -1,000 | -0.0 |
8.30
8.80
8.40
|
6 tháng
(2024-03-25) |
0 | 0.04% | 317,494 | -8,300 | -0.1 |
7.91
8.80
8.40
|
12 tháng
(2023-09-26) |
0.58 | 7.45% | 508,063 | -15,800 | -0.1 |
7.82
9.27
8.40
|
24 tháng
(2022-09-30) |
-0.91 | -9.82% | 956,363 | -1,500 | -0.0 |
6.39
9.86
8.40
|
36 tháng
(2021-10-05) |
1 | 13.51% | 3,175,584 | -1,400 | -0.0 |
6.39
15.29
8.40
|
60 tháng
(2019-10-16) |
2.84 | 51.21% | 3,928,167 | -1,550 | -0.0 |
3.75
15.29
8.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/08/2020 |
4.47
|
300 | 4.72 | 4.72 | 4.47 | 0 | 0 | 0 | |
24/08/2020 |
4.72
|
700 | 4.88 | 4.88 | 4.72 | 0 | 0 | 0 | |
21/08/2020 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
20/08/2020 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
19/08/2020 |
4.88
|
220 | 4.80 | 4.88 | 4.88 | 0 | 0 | 0 | |
18/08/2020 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
17/08/2020 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
14/08/2020 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
13/08/2020 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
12/08/2020 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
11/08/2020 |
4.80
|
20 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
10/08/2020 |
4.80
|
120 | 4.88 | 4.88 | 4.80 | 0 | 0 | 0 | |
07/08/2020 |
4.88
|
2 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
06/08/2020 |
4.88
|
40 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
05/08/2020 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
04/08/2020 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
03/08/2020 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
31/07/2020 |
4.88
|
210 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
30/07/2020 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
29/07/2020 |
4.88
|
10 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
28/07/2020 |
4.88
|
100 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
27/07/2020: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
27/07/2020 |
4.88
|
100 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
24/07/2020 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
23/07/2020 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
22/07/2020 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
21/07/2020 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
20/07/2020 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
17/07/2020 |
4.88
|
701 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
16/07/2020 |
4.88
|
300 | 4.28 | 4.88 | 4.50 | 0 | 0 | 0 | |
15/07/2020 |
4.28
|
298 | 3.75 | 4.28 | 4.28 | 0 | 0 | 0 | |
14/07/2020 |
3.75
|
100 | 4.28 | 4.28 | 3.75 | 0 | 0 | 0 | |
13/07/2020 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
10/07/2020 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
09/07/2020 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
08/07/2020 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
07/07/2020 |
4.28
|
100 | 3.75 | 4.28 | 4.28 | 0 | 0 | 0 | |
06/07/2020 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
03/07/2020 |
3.75
|
100 | 4.13 | 4.13 | 3.75 | 0 | 0 | 0 | |
02/07/2020 |
4.13
|
78 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
01/07/2020 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
30/06/2020 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
29/06/2020 |
4.13
|
72 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
26/06/2020 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
25/06/2020 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
24/06/2020 |
4.13
|
2,478 | 4.35 | 4.35 | 4.13 | 0 | 0 | 0 | |
23/06/2020 |
4.35
|
27 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
22/06/2020 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
19/06/2020 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
18/06/2020 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
17/06/2020 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
16/06/2020 |
4.35
|
1,000 | 4.88 | 4.88 | 4.35 | 0 | 0 | 0 | |
15/06/2020 |
4.88
|
10 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
12/06/2020 |
4.88
|
10 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
11/06/2020 |
4.88
|
1,600 | 5.25 | 5.25 | 4.88 | 0 | 0 | 0 | |
10/06/2020 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
09/06/2020 |
5.25
|
24 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
08/06/2020 |
5.25
|
6 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
05/06/2020 |
5.25
|
5 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
04/06/2020 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
03/06/2020 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
02/06/2020 |
5.25
|
1,000 | 5.03 | 5.25 | 5.25 | 0 | 0 | 0 | |
01/06/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
29/05/2020 |
5.03
|
800 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
28/05/2020 |
5.03
|
1,500 | 4.80 | 5.03 | 5.03 | 0 | 0 | 0 | |
27/05/2020 |
4.80
|
603 | 4.88 | 4.88 | 4.80 | 0 | 0 | 0 | |
26/05/2020 |
4.88
|
118 | 4.80 | 4.88 | 4.88 | 0 | 0 | 0 | |
25/05/2020 |
4.80
|
700 | 4.88 | 4.88 | 4.80 | 0 | 0 | 0 | |
22/05/2020 |
4.88
|
10 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
21/05/2020 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
20/05/2020 |
4.88
|
600 | 4.80 | 4.88 | 4.88 | 0 | 0 | 0 | |
19/05/2020 |
4.80
|
100 | 4.73 | 4.80 | 4.80 | 0 | 0 | 0 | |
18/05/2020 |
4.73
|
2,900 | 5.18 | 5.18 | 4.73 | 0 | 0 | 0 | |
15/05/2020 |
5.18
|
153 | 5.48 | 5.48 | 5.18 | 0 | 0 | 0 | |
14/05/2020 |
5.48
|
1,800 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
13/05/2020 |
5.48
|
1,100 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
12/05/2020 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
11/05/2020 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
08/05/2020 |
5.48
|
0 | 5.25 | 5.48 | 5.48 | 0 | 0 | 0 | |
07/05/2020 |
5.25
|
400 | 6.01 | 6.01 | 5.25 | 0 | 0 | 0 | |
06/05/2020 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
05/05/2020 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
04/05/2020 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
29/04/2020 |
6.01
|
4,100 | 6.98 | 6.98 | 6.01 | 0 | 0 | 0 | |
28/04/2020 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
27/04/2020 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
24/04/2020 |
6.98
|
1,000 | 6.61 | 6.98 | 6.98 | 0 | 0 | 0 | |
23/04/2020 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
22/04/2020 |
6.61
|
916 | 6.01 | 6.61 | 6.61 | 0 | 0 | 0 | |
21/04/2020 |
6.01
|
13,153 | 6.46 | 6.46 | 6.01 | 0 | 0 | 0 | |
20/04/2020 |
6.46
|
50 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
17/04/2020 |
6.46
|
500 | 6.01 | 6.46 | 6.46 | 0 | 0 | 0 | |
16/04/2020 |
6.01
|
300 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
15/04/2020 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
14/04/2020 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
13/04/2020 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
10/04/2020 |
6.01
|
4,500 | 5.48 | 6.01 | 6.01 | 0 | 0 | 0 | |
09/04/2020 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
08/04/2020 |
5.48
|
0 | 5.25 | 5.48 | 5.48 | 0 | 0 | 0 | |
07/04/2020 |
5.25
|
400 | 6.01 | 6.01 | 5.25 | 0 | 0 | 0 | |
06/04/2020 |
6.01
|
500 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |