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) |
0.90 | 19.15% | 8,400 | 0 | 0 |
4.70
5.60
5.60
|
2 tháng
(2024-07-22) |
0.90 | 19.15% | 26,800 | 0 | 0 |
4.70
5.60
5.60
|
3 tháng
(2024-06-21) |
0.60 | 12% | 31,000 | 0 | 0 |
4.70
5.60
5.60
|
6 tháng
(2024-03-25) |
0.57 | 11.35% | 56,260 | 0 | 0 |
4.70
7
5.60
|
12 tháng
(2023-09-25) |
-0.32 | -5.35% | 85,660 | 0 | 0 |
4.70
7
5.60
|
24 tháng
(2022-09-30) |
-0.92 | -14.13% | 852,271 | 0 | 0 |
4.70
9.33
5.60
|
36 tháng
(2021-10-05) |
-2.72 | -32.67% | 3,149,037 | 0 | 0.0 |
4.70
9.33
5.60
|
60 tháng
(2019-10-16) |
1.93 | 52.60% | 4,804,921 | 0 | 0.0 |
2.82
10.41
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2020 |
4.61
|
89,400 | 4.61 | 4.61 | 3.72 | 0 | 0 | 0 | |
16/09/2020 |
4.61
|
1,600 | 4.08 | 4.61 | 4.08 | 0 | 0 | 0 | |
15/09/2020 |
4.70
|
1,160 | 4.08 | 4.70 | 4.08 | 0 | 0 | 0 | |
14/09/2020 |
4.70
|
700 | 4.70 | 4.70 | 4.61 | 0 | 0 | 0 | |
11/09/2020 |
4.16
|
1,700 | 3.99 | 4.16 | 3.99 | 0 | 0 | 0 | |
10/09/2020 |
3.63
|
400 | 3.54 | 3.63 | 3.54 | 0 | 0 | 0 | |
09/09/2020 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
08/09/2020 |
3.99
|
2,000 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
07/09/2020 |
4.08
|
1,400 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
04/09/2020 |
4.16
|
12,640 | 4.43 | 4.43 | 4.16 | 0 | 0 | 0 | |
03/09/2020 |
4.43
|
2,000 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
01/09/2020 |
4.43
|
3,000 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
31/08/2020 |
4.52
|
1,631 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
28/08/2020 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
27/08/2020 |
5.23
|
100 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
26/08/2020 |
5.23
|
7,101 | 5.23 | 5.32 | 5.23 | 0 | 0 | 0 | |
25/08/2020 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
24/08/2020 |
5.23
|
8,100 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
21/08/2020 |
6.11
|
100 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
20/08/2020 |
5.67
|
52 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
19/08/2020 |
5.67
|
3,000 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
18/08/2020 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
17/08/2020 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
14/08/2020 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
13/08/2020 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
12/08/2020 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
11/08/2020 |
6.65
|
4,200 | 7.53 | 7.53 | 6.65 | 0 | 0 | 0 | |
10/08/2020 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
07/08/2020 |
6.65
|
100 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
06/08/2020 |
6.11
|
100 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
05/08/2020 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
04/08/2020 |
5.32
|
1,100 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
03/08/2020 |
5.76
|
2,600 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
31/07/2020 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
30/07/2020 |
6.47
|
5,032 | 6.38 | 6.47 | 6.38 | 0 | 0 | 0 | |
29/07/2020 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
28/07/2020 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
27/07/2020 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
24/07/2020 |
6.38
|
100 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
23/07/2020 |
5.94
|
7,772 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
22/07/2020 |
6.03
|
21,400 | 5.32 | 6.03 | 4.52 | 0 | 0 | 0 | |
21/07/2020 |
5.32
|
5,600 | 5.41 | 5.41 | 5.32 | 0 | 0 | 0 | |
20/07/2020 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
17/07/2020 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
16/07/2020 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
15/07/2020 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
14/07/2020 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
13/07/2020 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
10/07/2020 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
09/07/2020 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
08/07/2020 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
07/07/2020 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
06/07/2020 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
03/07/2020 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
02/07/2020 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
01/07/2020 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
30/06/2020 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
29/06/2020 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
26/06/2020 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
25/06/2020 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
24/06/2020: Cổ tức tiền mặt tỉ lệ: 3.8% | |||||||||
24/06/2020 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
23/06/2020 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
22/06/2020 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
19/06/2020 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
18/06/2020 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
17/06/2020 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
16/06/2020 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
15/06/2020 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
12/06/2020 |
8.70
|
1,100 | 9.90 | 9.90 | 8.70 | 0 | 0 | 0 | |
11/06/2020 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
10/06/2020 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
09/06/2020 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
08/06/2020 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
05/06/2020 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
04/06/2020 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
03/06/2020 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
02/06/2020 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
01/06/2020 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
29/05/2020 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
28/05/2020 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
27/05/2020 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
26/05/2020 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
25/05/2020 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
22/05/2020 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
21/05/2020 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
20/05/2020 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
19/05/2020 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
18/05/2020 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
15/05/2020 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
14/05/2020 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
13/05/2020 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
12/05/2020 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
11/05/2020 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
08/05/2020 |
10.24
|
100 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
07/05/2020 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
06/05/2020 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
05/05/2020 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
04/05/2020 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
29/04/2020 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
28/04/2020 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |