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) |
-0.40 | -9.09% | 2,076,700 | 0 | 0 |
3.70
5.50
4
|
2 tháng
(2024-07-22) |
0.10 | 2.56% | 2,601,000 | 0 | 0 |
3.60
5.50
4
|
3 tháng
(2024-06-20) |
0.20 | 5.26% | 2,874,900 | 0 | 0 |
3.60
5.50
4
|
6 tháng
(2024-03-22) |
-0.10 | -2.44% | 3,461,200 | 0 | 0 |
3.60
5.50
4
|
12 tháng
(2023-09-25) |
-0.98 | -19.66% | 7,012,900 | 0 | 0 |
3.60
5.50
4
|
24 tháng
(2022-09-29) |
0.10 | 2.44% | 10,966,085 | -100 | -0.0 |
2.34
5.76
4
|
36 tháng
(2021-10-04) |
-3.34 | -45.54% | 21,136,509 | 140,900 | 1.3 |
2.34
9.76
4
|
60 tháng
(2019-10-15) |
1.06 | 36.03% | 27,530,605 | 149,700 | 1.3 |
2.11
9.76
4
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/11/2023 |
3.70
|
11,400 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 | |
22/11/2023 |
3.70
|
17,700 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
21/11/2023 |
3.70
|
17,600 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 | |
20/11/2023 |
3.80
|
300 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 | |
17/11/2023 |
3.70
|
41,400 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 | |
16/11/2023 |
3.80
|
300 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
15/11/2023 |
3.80
|
14,000 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 | |
14/11/2023 |
3.80
|
11,900 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 | |
13/11/2023 |
3.80
|
6,400 | 3.70 | 3.80 | 3.80 | 0 | 0 | 0 | |
10/11/2023 |
3.70
|
25,000 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 | |
09/11/2023 |
3.80
|
21,500 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 | |
08/11/2023 |
3.70
|
15,300 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 | |
07/11/2023 |
3.70
|
77,300 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 | |
06/11/2023 |
3.70
|
72,500 | 4 | 4 | 3.70 | 0 | 0 | 0 | |
03/11/2023 |
4
|
6,300 | 4 | 4 | 3.90 | 0 | 0 | 0 | |
02/11/2023 |
4
|
234,400 | 3.90 | 4.10 | 3.70 | 0 | 0 | 0 | |
01/11/2023 |
3.90
|
15,300 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 | |
31/10/2023 |
4.20
|
89,800 | 4.50 | 4.50 | 3.90 | 0 | 0 | 0 | |
30/10/2023 |
4.50
|
127,100 | 4.40 | 4.90 | 4.10 | 0 | 0 | 0 | |
27/10/2023 |
4.40
|
105,900 | 3.90 | 4.40 | 3.80 | 0 | 0 | 0 | |
26/10/2023 |
3.90
|
23,400 | 4 | 4 | 3.90 | 0 | 0 | 0 | |
25/10/2023 |
4
|
38,600 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 | |
24/10/2023 |
4.10
|
35,100 | 4 | 4.10 | 3.60 | 0 | 0 | 0 | |
23/10/2023 |
4
|
8,400 | 4.10 | 4.20 | 4 | 0 | 0 | 0 | |
20/10/2023 |
4.10
|
22,400 | 4 | 4.10 | 3.90 | 0 | 0 | 0 | |
19/10/2023 |
4
|
86,000 | 4 | 4.40 | 3.90 | 0 | 0 | 0 | |
18/10/2023 |
4
|
56,800 | 4.20 | 4.20 | 4 | 0 | 0 | 0 | |
17/10/2023 |
4.20
|
210,100 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 | |
16/10/2023 |
4.40
|
147,800 | 5.10 | 5.10 | 4.40 | 0 | 0 | 0 | |
13/10/2023 |
5.10
|
166,100 | 4.80 | 5.50 | 4.70 | 0 | 0 | 0 | |
12/10/2023 |
4.80
|
149,100 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 | |
11/10/2023 |
4.60
|
24,700 | 4.50 | 4.60 | 3.80 | 0 | 0 | 0 | |
10/10/2023 |
4.50
|
11,500 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 | |
09/10/2023 |
4.30
|
23,800 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 | |
06/10/2023 |
4.40
|
1,400 | 4.20 | 4.40 | 4.30 | 0 | 0 | 0 | |
05/10/2023 |
4.20
|
2,000 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
04/10/2023: Cổ tức tiền mặt tỉ lệ: 1% | |||||||||
04/10/2023 |
4.20
|
3,300 | 4.10 | 4.30 | 4.20 | 0 | 0 | 0 | |
03/10/2023 |
4.10
|
16,200 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 | |
02/10/2023 |
4.30
|
12,900 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 | |
29/09/2023 |
4.10
|
42,500 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 | |
28/09/2023 |
4.20
|
12,400 | 4.20 | 4.39 | 4.20 | 0 | 0 | 0 | |
27/09/2023 |
4.20
|
97,400 | 4.59 | 4.59 | 4.10 | 0 | 0 | 0 | |
26/09/2023 |
4.59
|
57,300 | 4.98 | 5.27 | 4.59 | 0 | 0 | 0 | |
25/09/2023 |
4.98
|
93,900 | 5.37 | 5.66 | 4.98 | 0 | 0 | 0 | |
22/09/2023 |
5.37
|
142,900 | 4.98 | 5.37 | 4.88 | 0 | 0 | 0 | |
21/09/2023 |
4.98
|
47,100 | 4.49 | 4.98 | 4.39 | 0 | 0 | 0 | |
20/09/2023 |
4.49
|
23,500 | 4.39 | 4.49 | 4.49 | 0 | 0 | 0 | |
19/09/2023 |
4.39
|
10,500 | 4.30 | 4.39 | 4.30 | 0 | 0 | 0 | |
18/09/2023 |
4.30
|
20,500 | 4.30 | 4.39 | 4.30 | 0 | 0 | 0 | |
15/09/2023 |
4.30
|
52,300 | 4.39 | 4.39 | 4.30 | 0 | 0 | 0 | |
14/09/2023 |
4.39
|
15,000 | 4.39 | 4.39 | 4.30 | 0 | 0 | 0 | |
13/09/2023 |
4.39
|
34,600 | 4.49 | 4.49 | 4.30 | 0 | 0 | 0 | |
12/09/2023 |
4.49
|
28,300 | 4.39 | 4.49 | 4.30 | 0 | 0 | 0 | |
11/09/2023 |
4.39
|
9,500 | 4.30 | 4.39 | 4.30 | 0 | 0 | 0 | |
08/09/2023 |
4.30
|
20,200 | 4.49 | 4.59 | 4.30 | 0 | 0 | 0 | |
07/09/2023 |
4.49
|
28,000 | 4.49 | 4.59 | 4.39 | 0 | 0 | 0 | |
06/09/2023 |
4.49
|
19,400 | 4.30 | 4.49 | 4.30 | 0 | 0 | 0 | |
05/09/2023 |
4.30
|
1,500 | 4.20 | 4.30 | 4.30 | 0 | 0 | 0 | |
31/08/2023 |
4.20
|
4,000 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 | |
30/08/2023 |
4.30
|
7,700 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 | |
29/08/2023 |
4.30
|
30,200 | 4.30 | 4.39 | 4.30 | 0 | 0 | 0 | |
28/08/2023 |
4.30
|
10,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
25/08/2023 |
4.30
|
11,900 | 4.30 | 4.39 | 4.30 | 0 | 0 | 0 | |
24/08/2023 |
4.30
|
37,300 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 | |
23/08/2023 |
4.20
|
14,900 | 4.00 | 4.20 | 4.10 | 0 | 0 | 0 | |
22/08/2023 |
4.00
|
10,900 | 4.10 | 4.10 | 4.00 | 0 | 0 | 0 | |
21/08/2023 |
4.10
|
15,100 | 4.20 | 4.20 | 4.00 | 0 | 0 | 0 | |
18/08/2023 |
4.20
|
58,800 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 | |
17/08/2023 |
4.30
|
32,700 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 | |
16/08/2023 |
4.30
|
17,200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
15/08/2023 |
4.30
|
18,100 | 4.30 | 4.39 | 4.20 | 0 | 0 | 0 | |
14/08/2023 |
4.30
|
8,300 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 | |
11/08/2023 |
4.30
|
12,500 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 | |
10/08/2023 |
4.30
|
51,800 | 4.39 | 4.39 | 4.20 | 0 | 0 | 0 | |
09/08/2023 |
4.39
|
9,700 | 4.39 | 4.39 | 4.20 | 0 | 0 | 0 | |
08/08/2023 |
4.39
|
37,800 | 4.20 | 4.39 | 4.00 | 0 | 0 | 0 | |
07/08/2023 |
4.20
|
13,100 | 4.20 | 4.20 | 4.00 | 0 | 0 | 0 | |
04/08/2023 |
4.20
|
30,300 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 | |
03/08/2023 |
4.10
|
13,700 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 | |
02/08/2023 |
4.20
|
8,800 | 4.20 | 4.39 | 4.20 | 0 | 0 | 0 | |
01/08/2023 |
4.20
|
12,800 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 | |
31/07/2023 |
4.20
|
32,500 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 | |
28/07/2023 |
4.20
|
16,900 | 4.20 | 4.20 | 4.00 | 0 | 0 | 0 | |
27/07/2023 |
4.20
|
20,500 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 | |
26/07/2023 |
4.20
|
12,300 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
25/07/2023 |
4.20
|
13,600 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 | |
24/07/2023 |
4.20
|
59,500 | 4.39 | 4.49 | 3.90 | 0 | 0 | 0 | |
21/07/2023 |
4.39
|
6,500 | 4.39 | 4.49 | 4.39 | 0 | 0 | 0 | |
20/07/2023 |
4.39
|
11,000 | 4.30 | 4.49 | 4.20 | 0 | 0 | 0 | |
19/07/2023 |
4.30
|
43,400 | 4.49 | 4.49 | 4.30 | 0 | 0 | 0 | |
18/07/2023 |
4.49
|
63,100 | 4.49 | 4.59 | 4.30 | 0 | 0 | 0 | |
17/07/2023 |
4.49
|
19,400 | 4.78 | 4.78 | 4.49 | 0 | 0 | 0 | |
14/07/2023 |
4.78
|
3,200 | 4.88 | 4.88 | 4.39 | 0 | 0 | 0 | |
13/07/2023 |
4.88
|
21,800 | 4.59 | 5.08 | 4.39 | 0 | 0 | 0 | |
12/07/2023 |
4.59
|
6,000 | 4.69 | 4.69 | 4.20 | 0 | 0 | 0 | |
11/07/2023 |
4.69
|
45,000 | 4.30 | 4.78 | 4.39 | 0 | 0 | 0 | |
10/07/2023 |
4.30
|
12,500 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 | |
07/07/2023 |
4.30
|
900 | 4.20 | 4.30 | 4.00 | 0 | 0 | 0 | |
06/07/2023 |
4.20
|
200 | 4.10 | 4.39 | 4.20 | 0 | 0 | 0 | |
05/07/2023 |
4.10
|
5,524 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |