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 | 0% | 142,600 | -6,000 | -0.1 |
12.10
12.70
12.30
|
2 tháng
(2024-07-22) |
0 | 0% | 226,000 | -12,200 | -0.2 |
12
12.70
12.30
|
3 tháng
(2024-06-21) |
-0.10 | -0.81% | 290,900 | -14,000 | -0.2 |
12
12.70
12.30
|
6 tháng
(2024-03-25) |
0 | 0% | 721,900 | -49,400 | -0.6 |
11.40
12.70
12.30
|
12 tháng
(2023-09-25) |
1.55 | 14.38% | 1,740,400 | -89,100 | -1.1 |
10.66
12.70
12.30
|
24 tháng
(2022-09-30) |
0.48 | 4.02% | 4,605,175 | 300 | 0.0 |
9.58
12.70
12.30
|
36 tháng
(2021-10-05) |
3.16 | 34.55% | 6,681,740 | 63,900 | 0.9 |
9.06
13.32
12.30
|
60 tháng
(2019-10-16) |
8.06 | 190.41% | 8,981,439 | 5,300 | 0.5 |
3.99
13.32
12.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/03/2020 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
27/03/2020 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
26/03/2020 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
25/03/2020 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
24/03/2020 |
4.51
|
100 | 4.24 | 4.51 | 4.51 | 0 | 0 | 0 | |
23/03/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
20/03/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
19/03/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
18/03/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
17/03/2020: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
17/03/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
16/03/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
13/03/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
12/03/2020 |
4.24
|
1,000 | 4.66 | 4.66 | 4.24 | 0 | 0 | 0 | |
11/03/2020 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
10/03/2020 |
4.66
|
100 | 4.24 | 4.66 | 4.66 | 0 | 0 | 0 | |
09/03/2020 |
4.24
|
2,400 | 4.30 | 4.30 | 4.24 | 0 | 0 | 0 | |
06/03/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
05/03/2020 |
4.30
|
400 | 4.36 | 4.36 | 4.30 | 0 | 0 | 0 | |
04/03/2020 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
03/03/2020 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
02/03/2020 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
28/02/2020 |
4.36
|
1,000 | 4.42 | 4.42 | 4.36 | 0 | 0 | 0 | |
27/02/2020 |
4.42
|
1,000 | 4.24 | 4.42 | 4.42 | 0 | 0 | 0 | |
26/02/2020 |
4.24
|
6,600 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
25/02/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
24/02/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
21/02/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
20/02/2020 |
4.24
|
1,200 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
19/02/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
18/02/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
17/02/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
14/02/2020 |
4.24
|
100 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
13/02/2020 |
4.24
|
1,100 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
12/02/2020 |
4.24
|
500 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
11/02/2020 |
4.24
|
1,200 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
10/02/2020 |
4.24
|
200 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
07/02/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
06/02/2020 |
4.24
|
100 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
05/02/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
04/02/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
03/02/2020 |
4.24
|
100 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
31/01/2020 |
4.24
|
100 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
30/01/2020 |
4.24
|
300 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
22/01/2020 |
4.24
|
300 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
21/01/2020 |
4.24
|
200 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
20/01/2020 |
4.24
|
900 | 4.30 | 4.30 | 4.24 | 0 | 0 | 0 | |
17/01/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
16/01/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
15/01/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
14/01/2020 |
4.30
|
0 | 4.36 | 4.30 | 4.30 | 0 | 0 | 0 | |
13/01/2020 |
4.36
|
1,200 | 4.36 | 4.36 | 4.24 | 0 | 0 | 0 | |
10/01/2020 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
09/01/2020 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
08/01/2020 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
07/01/2020 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
06/01/2020 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
03/01/2020 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
02/01/2020 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
31/12/2019 |
4.36
|
100 | 4.24 | 4.36 | 4.36 | 0 | 0 | 0 | |
30/12/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
27/12/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
26/12/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
25/12/2019 |
4.24
|
100 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
24/12/2019 |
4.24
|
100 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
23/12/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
20/12/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
19/12/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
18/12/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
17/12/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
16/12/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
13/12/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
12/12/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
11/12/2019 |
4.24
|
1,300 | 4.17 | 4.24 | 4.24 | 0 | 0 | 0 | |
10/12/2019 |
4.17
|
1,000 | 4.11 | 4.17 | 4.17 | 0 | 0 | 0 | |
09/12/2019 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
06/12/2019 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
05/12/2019 |
4.11
|
1,200 | 4.05 | 4.11 | 4.11 | 0 | 0 | 0 | |
04/12/2019 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
03/12/2019 |
4.05
|
1,000 | 4.11 | 4.11 | 4.05 | 0 | 0 | 0 | |
02/12/2019 |
4.11
|
700 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
29/11/2019 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
28/11/2019 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
27/11/2019 |
4.11
|
1,000 | 4.17 | 4.17 | 4.11 | 0 | 0 | 0 | |
26/11/2019 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
25/11/2019 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
22/11/2019 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
21/11/2019 |
4.17
|
700 | 4.05 | 4.24 | 4.17 | 0 | 0 | 0 | |
20/11/2019 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
19/11/2019 |
4.05
|
9,500 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
18/11/2019 |
4.05
|
500 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
15/11/2019 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
14/11/2019 |
4.05
|
0 | 3.99 | 4.05 | 4.05 | 0 | 0 | 0 | |
13/11/2019 |
3.99
|
1,800 | 4.05 | 4.11 | 3.99 | 0 | 0 | 0 | |
12/11/2019 |
4.05
|
700 | 4.11 | 4.11 | 4.05 | 0 | 0 | 0 | |
11/11/2019 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
08/11/2019 |
4.11
|
0 | 4.05 | 4.11 | 4.11 | 0 | 0 | 0 | |
07/11/2019 |
4.05
|
2,500 | 4.24 | 4.24 | 4.05 | 0 | 0 | 0 | |
06/11/2019 |
4.24
|
200 | 4.36 | 4.36 | 4.24 | 0 | 0 | 0 | |
05/11/2019 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
04/11/2019 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |