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) |
-0.30 | -6.38% | 14,900 | 0 | 0 |
4.20
4.70
4.40
|
2 tháng
(2024-07-22) |
-0.40 | -8.33% | 44,400 | 0 | 0 |
4.20
5.20
4.40
|
3 tháng
(2024-06-21) |
-0.10 | -2.22% | 58,900 | 100 | 0.0 |
4.20
5.20
4.40
|
6 tháng
(2024-03-25) |
-0.40 | -8.33% | 153,427 | 100 | 0.0 |
4.20
5.20
4.40
|
12 tháng
(2023-09-25) |
-0.60 | -12% | 448,662 | 300 | 0.0 |
4.20
5.30
4.40
|
24 tháng
(2022-09-30) |
0.72 | 19.72% | 1,171,522 | 300 | 0.0 |
3.08
5.64
4.40
|
36 tháng
(2021-10-05) |
0.73 | 19.79% | 2,484,108 | 400 | 0.0 |
3.08
7.11
4.40
|
60 tháng
(2019-10-16) |
1.13 | 34.40% | 3,286,421 | -75,300 | -0.3 |
2.56
7.11
4.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
16/09/2022 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
15/09/2022 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
14/09/2022 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
13/09/2022 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
12/09/2022 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
09/09/2022 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
08/09/2022 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
07/09/2022 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
06/09/2022 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
05/09/2022 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
31/08/2022 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
30/08/2022 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
29/08/2022: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
29/08/2022 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
26/08/2022 |
6.07
|
2,400 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
25/08/2022 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
24/08/2022 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
23/08/2022 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
22/08/2022 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
19/08/2022 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
18/08/2022 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
17/08/2022 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
16/08/2022 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
15/08/2022 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
12/08/2022 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
11/08/2022 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
10/08/2022 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
09/08/2022 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
08/08/2022 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
05/08/2022 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
04/08/2022 |
7.11
|
100 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
03/08/2022 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
02/08/2022 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
01/08/2022 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
29/07/2022 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
28/07/2022 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
27/07/2022 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
26/07/2022 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
25/07/2022 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
22/07/2022 |
6.95
|
100 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
21/07/2022 |
6.15
|
100 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
20/07/2022 |
5.35
|
2,000 | 5.27 | 5.35 | 5.27 | 0 | 0 | 0 | |
19/07/2022 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
18/07/2022 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
15/07/2022 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
14/07/2022 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
13/07/2022 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
12/07/2022 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
11/07/2022 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
08/07/2022 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
07/07/2022 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
06/07/2022 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
05/07/2022 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
04/07/2022 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
01/07/2022 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
30/06/2022 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
29/06/2022 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
28/06/2022 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
27/06/2022 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
24/06/2022 |
4.79
|
100 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
23/06/2022 |
4.47
|
100 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
22/06/2022 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
21/06/2022 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
20/06/2022 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
17/06/2022 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
16/06/2022 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
15/06/2022 |
4.23
|
400 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
14/06/2022 |
4.95
|
100 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
13/06/2022 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
10/06/2022 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
09/06/2022 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
08/06/2022 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
07/06/2022 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
06/06/2022 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
03/06/2022 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
02/06/2022 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
01/06/2022 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
31/05/2022 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
30/05/2022 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
27/05/2022 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
26/05/2022 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
25/05/2022 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
24/05/2022 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
23/05/2022 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
20/05/2022 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
19/05/2022 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
18/05/2022 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
17/05/2022 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
16/05/2022 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
13/05/2022 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
12/05/2022 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
11/05/2022 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
10/05/2022 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
09/05/2022 |
5.75
|
200 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
06/05/2022 |
5.83
|
100 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
05/05/2022 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
04/05/2022 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
29/04/2022 |
5.59
|
900 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
28/04/2022 |
5.59
|
1,600 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
27/04/2022 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |