Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-5.20 | -43.33% | 110,500 | 0 | 0 |
6.40
12
6.80
|
2 tháng
(2024-07-22) |
-5.30 | -43.80% | 119,700 | 0 | 0 |
6.40
14.20
6.80
|
3 tháng
(2024-06-20) |
-5.20 | -43.33% | 141,700 | 0 | 0 |
6.40
15.90
6.80
|
6 tháng
(2024-03-22) |
1.10 | 19.30% | 334,700 | 0 | 0 |
5.20
15.90
6.80
|
12 tháng
(2023-09-28) |
1.70 | 33.43% | 558,300 | 0 | 0 |
4
15.90
6.80
|
24 tháng
(2022-09-29) |
1.76 | 34.85% | 733,981 | 0 | 0 |
3.27
15.90
6.80
|
36 tháng
(2021-10-04) |
-3.30 | -32.66% | 1,786,262 | 0 | 0 |
3.27
19.62
6.80
|
60 tháng
(2019-11-05) |
-3.36 | -33.10% | 2,050,529 | 0 | 0 |
3.27
19.62
6.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/04/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 | |
23/04/2024 |
6
|
200 | 6 | 6 | 6 | 0 | 0 | 0 | |
22/04/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
19/04/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
17/04/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
16/04/2024 |
5.60
|
400 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
15/04/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
12/04/2024 |
5.60
|
500 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
11/04/2024 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 | |
10/04/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
09/04/2024 |
5.50
|
200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
03/04/2024 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
02/04/2024 |
5.30
|
1,900 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 | |
29/03/2024 |
6.10
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
28/03/2024 |
5.40
|
3,000 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 | |
26/03/2024 |
5.30
|
4,100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
25/03/2024 |
5.30
|
1,200 | 5.70 | 6.30 | 5.30 | 0 | 0 | 0 | |
22/03/2024 |
5.70
|
600 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 | |
21/03/2024 |
5.70
|
23,000 | 5 | 5.70 | 5.70 | 0 | 0 | 0 | |
20/03/2024 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 | |
19/03/2024 |
5
|
6,700 | 5.70 | 5.70 | 4.90 | 0 | 0 | 0 | |
18/03/2024 |
5.70
|
2,000 | 6 | 6 | 5.70 | 0 | 0 | 0 | |
14/03/2024 |
6
|
6,900 | 6.20 | 7.10 | 6 | 0 | 0 | 0 | |
13/03/2024 |
6.20
|
2,600 | 5.40 | 6.20 | 6.20 | 0 | 0 | 0 | |
12/03/2024 |
5.40
|
5,500 | 4.70 | 5.40 | 5.40 | 0 | 0 | 0 | |
11/03/2024 |
4.70
|
19,800 | 4.10 | 4.70 | 4.30 | 0 | 0 | 0 | |
07/03/2024 |
4.10
|
100 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 | |
28/02/2024 |
4.50
|
2,300 | 4.50 | 4.50 | 4 | 0 | 0 | 0 | |
21/02/2024 |
4.50
|
2,100 | 4.10 | 4.60 | 4.50 | 0 | 0 | 0 | |
02/02/2024 |
4.10
|
1,700 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 | |
30/01/2024 |
4.10
|
7,300 | 4 | 4.10 | 4.10 | 0 | 0 | 0 | |
25/01/2024 |
4
|
200 | 4.40 | 4.40 | 4 | 0 | 0 | 0 | |
22/01/2024 |
4.40
|
2,600 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
19/01/2024 |
4.40
|
300 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
09/01/2024 |
4.40
|
8,200 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
08/01/2024 |
4.40
|
11,600 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
05/01/2024 |
4.40
|
200 | 4.30 | 4.40 | 4.40 | 0 | 0 | 0 | |
29/12/2023 |
4.30
|
800 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
27/12/2023 |
4.30
|
200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
22/12/2023 |
4.30
|
600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 | |
21/12/2023 |
4.40
|
400 | 4.30 | 4.40 | 4.40 | 0 | 0 | 0 | |
15/12/2023 |
4.30
|
2,100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
13/12/2023 |
4.30
|
1,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
11/12/2023 |
4.30
|
1,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
08/12/2023 |
4.30
|
1,300 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 | |
06/12/2023 |
4.40
|
600 | 4.30 | 4.40 | 4.40 | 0 | 0 | 0 | |
01/12/2023 |
4.30
|
400 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
30/11/2023 |
4.30
|
200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
29/11/2023 |
4.30
|
4,500 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 | |
28/11/2023 |
4.40
|
200 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 | |
27/11/2023 |
4.60
|
100 | 4.40 | 4.60 | 4.60 | 0 | 0 | 0 | |
23/11/2023 |
4.40
|
24,200 | 4.80 | 4.80 | 4.30 | 0 | 0 | 0 | |
20/11/2023 |
4.80
|
8,500 | 5.10 | 5.50 | 4.30 | 0 | 0 | 0 | |
17/11/2023 |
5.10
|
5,000 | 4.90 | 5.10 | 4.30 | 0 | 0 | 0 | |
16/11/2023 |
4.90
|
9,700 | 5.10 | 5.10 | 4.40 | 0 | 0 | 0 | |
15/11/2023 |
5.10
|
100 | 5 | 5.10 | 5.10 | 0 | 0 | 0 | |
14/11/2023 |
5
|
7,400 | 5.10 | 5.10 | 4.30 | 0 | 0 | 0 | |
13/11/2023 |
5.10
|
6,500 | 4.80 | 5.30 | 4.80 | 0 | 0 | 0 | |
10/11/2023 |
4.80
|
300 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 | |
09/11/2023 |
4.80
|
5,500 | 4.90 | 5.30 | 4.80 | 0 | 0 | 0 | |
08/11/2023 |
4.90
|
8,400 | 4.60 | 5.10 | 4.10 | 0 | 0 | 0 | |
07/11/2023 |
4.60
|
1,100 | 5.40 | 5.40 | 4.60 | 0 | 0 | 0 | |
06/11/2023 |
5.40
|
500 | 5.10 | 5.40 | 5.40 | 0 | 0 | 0 | |
03/11/2023 |
5.10
|
100 | 5.90 | 5.90 | 5.10 | 0 | 0 | 0 | |
01/11/2023 |
5.90
|
1,800 | 5.60 | 5.90 | 5.90 | 0 | 0 | 0 | |
31/10/2023 |
5.60
|
100 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 | |
30/10/2023 |
5.90
|
100 | 5.60 | 5.90 | 5.90 | 0 | 0 | 0 | |
26/10/2023 |
5.60
|
100 | 5.40 | 5.60 | 5.60 | 0 | 0 | 0 | |
25/10/2023 |
5.40
|
10,800 | 5.50 | 5.50 | 4.70 | 0 | 0 | 0 | |
24/10/2023 |
5.50
|
100 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 | |
19/10/2023 |
5.90
|
200 | 5.30 | 5.90 | 5.90 | 0 | 0 | 0 | |
18/10/2023 |
5.30
|
5,400 | 5.80 | 5.80 | 5 | 0 | 0 | 0 | |
17/10/2023 |
5.80
|
1,700 | 5.40 | 6 | 5.80 | 0 | 0 | 0 | |
16/10/2023 |
5.40
|
600 | 5.30 | 6 | 5.40 | 0 | 0 | 0 | |
13/10/2023 |
5.30
|
500 | 6.20 | 6.20 | 5.30 | 0 | 0 | 0 | |
12/10/2023 |
6.20
|
500 | 5.80 | 6.20 | 6.20 | 0 | 0 | 0 | |
10/10/2023 |
5.80
|
3,000 | 5.20 | 5.80 | 5.30 | 0 | 0 | 0 | |
09/10/2023 |
5.20
|
1,200 | 5.10 | 5.20 | 5.20 | 0 | 0 | 0 | |
06/10/2023: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
06/10/2023 |
5.10
|
1,000 | 5 | 5.10 | 5.10 | 0 | 0 | 0 | |
05/10/2023 |
5
|
700 | 4.81 | 5 | 5 | 0 | 0 | 0 | |
04/10/2023 |
4.81
|
500 | 4.42 | 5 | 3.85 | 0 | 0 | 0 | |
03/10/2023 |
4.42
|
300 | 4.81 | 4.81 | 4.42 | 0 | 0 | 0 | |
29/09/2023 |
4.81
|
300 | 5.10 | 5.38 | 4.81 | 0 | 0 | 0 | |
28/09/2023 |
5.10
|
800 | 5.38 | 5.38 | 4.62 | 0 | 0 | 0 | |
21/09/2023 |
5.38
|
200 | 5.29 | 5.38 | 5.38 | 0 | 0 | 0 | |
20/09/2023 |
5.29
|
300 | 5 | 5.48 | 5.19 | 0 | 0 | 0 | |
19/09/2023 |
5
|
4,900 | 5.10 | 5.48 | 4.81 | 0 | 0 | 0 | |
15/09/2023 |
5.10
|
100 | 5 | 5.10 | 5.10 | 0 | 0 | 0 | |
14/09/2023 |
5
|
100 | 5.10 | 5.10 | 5 | 0 | 0 | 0 | |
13/09/2023 |
5.10
|
3,500 | 5.10 | 5.10 | 4.81 | 0 | 0 | 0 | |
12/09/2023 |
5.10
|
700 | 5 | 5.19 | 4.81 | 0 | 0 | 0 | |
11/09/2023 |
5
|
3,300 | 4.81 | 5 | 4.81 | 0 | 0 | 0 | |
08/09/2023 |
4.81
|
1,500 | 5.10 | 5.10 | 4.81 | 0 | 0 | 0 | |
07/09/2023 |
5.10
|
1,000 | 4.90 | 5.38 | 4.90 | 0 | 0 | 0 | |
06/09/2023 |
4.90
|
5,000 | 5.67 | 5.67 | 4.90 | 0 | 0 | 0 | |
25/08/2023 |
5.67
|
100 | 5.38 | 5.67 | 5.67 | 0 | 0 | 0 | |
24/08/2023 |
5.38
|
300 | 5.29 | 5.77 | 5.38 | 0 | 0 | 0 | |
22/08/2023 |
5.29
|
5,400 | 5.10 | 5.29 | 5.10 | 0 | 0 | 0 | |
21/08/2023 |
5.10
|
300 | 4.62 | 5.10 | 4.81 | 0 | 0 | 0 | |
18/08/2023 |
4.62
|
400 | 5.10 | 5.19 | 4.62 | 0 | 0 | 0 |