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) |
0.90 | 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
(2024-06-20) |
0.10 | 1.82% | 31,000 | 0 | 0 |
4.70
5.60
5.60
|
6 tháng
(2024-03-22) |
-0.32 | -5.35% | 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
(2022-09-29) |
-1.11 | -16.55% | 852,271 | 0 | 0 |
4.70
9.33
5.60
|
36 tháng
(2021-10-04) |
-1.96 | -25.94% | 3,156,977 | 0 | 0.0 |
4.70
9.33
5.60
|
60 tháng
(2019-10-15) |
2.10 | 60.05% | 4,819,021 | 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) |
|
27/11/2023 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
24/11/2023 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
23/11/2023 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
22/11/2023 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
21/11/2023 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
20/11/2023 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
17/11/2023 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
16/11/2023 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
15/11/2023 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
14/11/2023 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
13/11/2023 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
10/11/2023 |
5.92
|
200 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
09/11/2023 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
08/11/2023 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
07/11/2023 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
06/11/2023 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
03/11/2023 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
02/11/2023 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
01/11/2023 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
31/10/2023 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
30/10/2023 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
27/10/2023 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
26/10/2023 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
25/10/2023 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
24/10/2023 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
23/10/2023 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
20/10/2023 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
19/10/2023 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
18/10/2023 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
17/10/2023 |
5.92
|
100 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
16/10/2023 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
13/10/2023 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
12/10/2023 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
11/10/2023 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
10/10/2023 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
09/10/2023 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
06/10/2023 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
05/10/2023 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
04/10/2023 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
03/10/2023 |
6.71
|
200 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
02/10/2023 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
29/09/2023 |
6.80
|
26,100 | 5.92 | 6.80 | 5.92 | 0 | 0 | 0 | |
28/09/2023 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
27/09/2023 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
26/09/2023 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
25/09/2023 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
22/09/2023 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
21/09/2023 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
20/09/2023 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
19/09/2023 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
18/09/2023 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
15/09/2023 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
14/09/2023 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
13/09/2023 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
12/09/2023 |
5.92
|
100 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
11/09/2023 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
08/09/2023 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
07/09/2023 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
06/09/2023 |
5.92
|
4,600 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
05/09/2023 |
5.92
|
9,089 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
31/08/2023 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
30/08/2023 |
5.92
|
13,800 | 5.62 | 5.92 | 5.62 | 0 | 0 | 0 | |
29/08/2023 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
28/08/2023 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
25/08/2023 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
24/08/2023 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
23/08/2023 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
22/08/2023 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
21/08/2023 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
18/08/2023 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
17/08/2023: Cổ tức tiền mặt tỉ lệ: 0.85% | |||||||||
17/08/2023 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
16/08/2023 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
15/08/2023 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
14/08/2023 |
5.64
|
3,800 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
11/08/2023 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
10/08/2023 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
09/08/2023 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
08/08/2023 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
07/08/2023 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
04/08/2023 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
03/08/2023 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
02/08/2023 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
01/08/2023 |
5.64
|
3,200 | 5.64 | 5.73 | 5.64 | 0 | 0 | 0 | |
31/07/2023 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
28/07/2023 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
27/07/2023 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
26/07/2023 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
25/07/2023 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
24/07/2023 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
21/07/2023 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
20/07/2023 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
19/07/2023 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
18/07/2023 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
17/07/2023 |
5.64
|
1,400 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
14/07/2023 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
13/07/2023 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
12/07/2023 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
11/07/2023 |
5.44
|
200 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
10/07/2023 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
07/07/2023 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |