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) |
|
28/03/2023 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
27/03/2023 |
3.94
|
1 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
24/03/2023 |
3.94
|
0 | 3.75 | 3.94 | 3.94 | 0 | 0 | 0 | |
23/03/2023 |
3.75
|
100 | 3.75 | 3.94 | 3.75 | 0 | 0 | 0 | |
22/03/2023 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
21/03/2023 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
20/03/2023 |
3.75
|
800 | 4.33 | 4.33 | 3.75 | 0 | 0 | 0 | |
17/03/2023 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
16/03/2023 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
15/03/2023 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
14/03/2023 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
13/03/2023 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
10/03/2023 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
09/03/2023 |
4.33
|
400 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
08/03/2023 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
07/03/2023 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
06/03/2023 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
03/03/2023 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
02/03/2023 |
4.33
|
100 | 4.42 | 4.42 | 4.33 | 0 | 0 | 0 | |
01/03/2023 |
4.42
|
528 | 4.42 | 4.42 | 3.85 | 0 | 0 | 0 | |
28/02/2023 |
4.42
|
100 | 4.23 | 4.42 | 4.42 | 0 | 0 | 0 | |
27/02/2023 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
24/02/2023 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
23/02/2023 |
4.23
|
1,400 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
22/02/2023 |
4.23
|
1,700 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
21/02/2023 |
4.23
|
1,600 | 4.13 | 4.23 | 4.13 | 0 | 0 | 0 | |
20/02/2023 |
4.13
|
3,200 | 3.56 | 4.13 | 3.75 | 0 | 0 | 0 | |
16/02/2023 |
3.56
|
100 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
15/02/2023 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
14/02/2023 |
3.56
|
900 | 4.04 | 4.04 | 3.56 | 0 | 0 | 0 | |
13/02/2023 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
10/02/2023 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
09/02/2023 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
08/02/2023 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
07/02/2023 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
06/02/2023 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
03/02/2023 |
4.04
|
100 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
02/02/2023 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
01/02/2023 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
31/01/2023 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
30/01/2023 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
27/01/2023 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
19/01/2023 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
18/01/2023 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
17/01/2023 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
16/01/2023 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
13/01/2023 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
12/01/2023 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
11/01/2023 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
10/01/2023 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
09/01/2023 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
06/01/2023 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
05/01/2023 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
04/01/2023 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
03/01/2023 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
30/12/2022 |
4.04
|
1,365 | 3.75 | 4.23 | 3.94 | 0 | 0 | 0 | |
29/12/2022 |
3.75
|
100 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
28/12/2022 |
3.75
|
1,200 | 4.33 | 4.33 | 3.75 | 0 | 0 | 0 | |
27/12/2022 |
4.33
|
400 | 3.85 | 4.33 | 4.33 | 0 | 0 | 0 | |
26/12/2022 |
3.85
|
100 | 3.75 | 3.85 | 3.85 | 0 | 0 | 0 | |
23/12/2022 |
3.75
|
100 | 3.46 | 3.75 | 3.75 | 0 | 0 | 0 | |
22/12/2022 |
3.46
|
1,600 | 3.37 | 3.46 | 3.46 | 0 | 0 | 0 | |
21/12/2022 |
3.37
|
700 | 3.27 | 3.37 | 3.37 | 0 | 0 | 0 | |
20/12/2022 |
3.27
|
1,900 | 3.75 | 3.75 | 3.27 | 0 | 0 | 0 | |
19/12/2022 |
3.75
|
100 | 3.65 | 3.75 | 3.75 | 0 | 0 | 0 | |
16/12/2022 |
3.65
|
500 | 3.56 | 3.65 | 3.56 | 0 | 0 | 0 | |
15/12/2022 |
3.56
|
200 | 3.85 | 3.85 | 3.46 | 0 | 0 | 0 | |
14/12/2022 |
3.85
|
0 | 4.23 | 3.85 | 4.23 | 0 | 0 | 0 | |
13/12/2022 |
4.23
|
1,100 | 4.23 | 4.23 | 3.65 | 0 | 0 | 0 | |
12/12/2022 |
4.23
|
1 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
09/12/2022 |
4.23
|
100 | 3.94 | 4.23 | 4.23 | 0 | 0 | 0 | |
08/12/2022 |
3.94
|
200 | 3.65 | 3.94 | 3.94 | 0 | 0 | 0 | |
07/12/2022 |
3.65
|
100 | 4.23 | 4.23 | 3.65 | 0 | 0 | 0 | |
06/12/2022 |
4.23
|
300 | 4.04 | 4.23 | 4.23 | 0 | 0 | 0 | |
05/12/2022 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
02/12/2022 |
4.04
|
0 | 4.33 | 4.04 | 4.33 | 0 | 0 | 0 | |
01/12/2022 |
4.33
|
427 | 3.94 | 4.33 | 3.94 | 0 | 0 | 0 | |
30/11/2022 |
3.94
|
300 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
29/11/2022 |
3.94
|
400 | 3.46 | 3.94 | 3.94 | 0 | 0 | 0 | |
28/11/2022 |
3.46
|
200 | 3.85 | 3.85 | 3.46 | 0 | 0 | 0 | |
25/11/2022 |
3.85
|
2 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
24/11/2022 |
3.85
|
900 | 4.33 | 4.33 | 3.75 | 0 | 0 | 0 | |
23/11/2022 |
4.33
|
700 | 5 | 5 | 4.33 | 0 | 0 | 0 | |
22/11/2022 |
5
|
5 | 5 | 5 | 5 | 0 | 0 | 0 | |
21/11/2022 |
5
|
100 | 4.71 | 5 | 5 | 0 | 0 | 0 | |
18/11/2022 |
4.71
|
100 | 4.13 | 4.71 | 4.71 | 0 | 0 | 0 | |
17/11/2022 |
4.13
|
800 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
16/11/2022: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
16/11/2022 |
4.13
|
200 | 3.94 | 4.13 | 4.13 | 0 | 0 | 0 | |
15/11/2022 |
3.94
|
100 | 3.58 | 3.94 | 3.94 | 0 | 0 | 0 | |
14/11/2022 |
3.58
|
500 | 4.13 | 4.13 | 3.58 | 0 | 0 | 0 | |
11/11/2022 |
4.13
|
100 | 3.67 | 4.13 | 4.13 | 0 | 0 | 0 | |
10/11/2022 |
3.67
|
1,100 | 3.94 | 3.94 | 3.67 | 0 | 0 | 0 | |
09/11/2022 |
3.94
|
100 | 3.76 | 3.94 | 3.94 | 0 | 0 | 0 | |
08/11/2022 |
3.76
|
1,100 | 4.40 | 4.40 | 3.76 | 0 | 0 | 0 | |
07/11/2022 |
4.40
|
0 | 4.31 | 4.40 | 4.40 | 0 | 0 | 0 | |
04/11/2022 |
4.31
|
200 | 4.40 | 4.40 | 4.31 | 0 | 0 | 0 | |
03/11/2022 |
4.40
|
100 | 4.13 | 4.40 | 4.40 | 0 | 0 | 0 | |
02/11/2022 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
01/11/2022 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
31/10/2022 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |