| 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) |
0.20 | 4.26% | 400 | 0 | 0 |
4.70
4.90
4.90
|
|
2 tháng
(2024-07-18) |
-0.60 | -10.91% | 18,800 | 0 | 0 |
4.70
5.50
4.90
|
|
3 tháng
(2024-06-18) |
0.07 | 1.41% | 23,200 | 0 | 0 |
4.70
5.50
4.90
|
|
6 tháng
(2024-03-20) |
-1.02 | -17.18% | 48,260 | 0 | 0 |
4.70
7
4.90
|
|
12 tháng
(2023-09-22) |
-1.02 | -17.18% | 77,660 | 0 | 0 |
4.70
7
4.90
|
|
24 tháng
(2022-09-27) |
-1.62 | -24.87% | 845,071 | 0 | 0 |
4.70
9.33
4.90
|
|
36 tháng
(2021-10-04) |
-2.66 | -35.20% | 3,148,977 | 0 | 0.0 |
4.70
9.33
4.90
|
|
60 tháng
(2019-10-14) |
1.40 | 40.04% | 4,812,021 | 0 | 0.0 |
2.82
10.41
4.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
| 13/09/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
| 12/09/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
| 11/09/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
| 10/09/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
| 09/09/2024 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
| 06/09/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 05/09/2024 |
4.80
|
300 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 | |
| 04/09/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 30/08/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 29/08/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 28/08/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 27/08/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 26/08/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 23/08/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 22/08/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 21/08/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 20/08/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 19/08/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 16/08/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 15/08/2024 |
4.70
|
300 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 14/08/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 13/08/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 12/08/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 09/08/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 08/08/2024 |
4.70
|
800 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 07/08/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 06/08/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 05/08/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 02/08/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 01/08/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 31/07/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 30/07/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 29/07/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 26/07/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 25/07/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 24/07/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 23/07/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 22/07/2024 |
4.70
|
17,300 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 19/07/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 18/07/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 17/07/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 16/07/2024 |
5.50
|
2,200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 15/07/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
| 12/07/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
| 11/07/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
| 10/07/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
| 09/07/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
| 08/07/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
| 05/07/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
| 04/07/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
| 03/07/2024 |
4.90
|
600 | 5 | 5 | 4.90 | 0 | 0 | 0 | |
| 02/07/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 | |
| 01/07/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 | |
| 28/06/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 | |
| 27/06/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 | |
| 26/06/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 | |
| 25/06/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 | |
| 24/06/2024 |
5
|
200 | 5 | 5 | 5 | 0 | 0 | 0 | |
| 21/06/2024 |
5
|
1,200 | 4.70 | 5 | 4.70 | 0 | 0 | 0 | |
| 20/06/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 19/06/2024: Cổ tức tiền mặt tỉ lệ: 0.68% | |||||||||
| 19/06/2024 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 18/06/2024 |
4.83
|
100 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
| 17/06/2024 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 14/06/2024 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 13/06/2024 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 12/06/2024 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 11/06/2024 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 10/06/2024 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 07/06/2024 |
5.52
|
900 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 06/06/2024 |
5.52
|
100 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 05/06/2024 |
5.52
|
1,000 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 04/06/2024 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 03/06/2024 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 31/05/2024 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 30/05/2024 |
5.52
|
1,500 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 29/05/2024 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 28/05/2024 |
5.52
|
900 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 27/05/2024 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 24/05/2024 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 23/05/2024 |
5.52
|
6,200 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 22/05/2024 |
5.52
|
500 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 21/05/2024 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 20/05/2024 |
5.52
|
200 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 17/05/2024 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 16/05/2024 |
5.62
|
100 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 15/05/2024 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 14/05/2024 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 13/05/2024 |
5.62
|
2,300 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 10/05/2024 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
| 09/05/2024 |
5.72
|
216 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
| 08/05/2024 |
5.72
|
801 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
| 07/05/2024 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
| 06/05/2024 |
5.72
|
100 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
| 03/05/2024 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
| 02/05/2024 |
5.82
|
100 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
| 26/04/2024 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
| 25/04/2024 |
5.82
|
1,900 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
| 24/04/2024 |
7.00
|
100 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 23/04/2024 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |