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) |
-0.60 | -13.04% | 15,600 | 0 | 0 |
4
4.70
4
|
2 tháng
(2024-07-22) |
-0.40 | -9.09% | 82,000 | 0 | 0 |
4
4.70
4
|
3 tháng
(2024-06-21) |
-0.90 | -18.37% | 224,900 | 0 | 0 |
4
5
4
|
6 tháng
(2024-03-26) |
-0.30 | -6.98% | 525,800 | 0 | 0 |
4
5
4
|
12 tháng
(2023-09-25) |
-1.70 | -29.82% | 820,800 | 0 | 0 |
4
5.80
4
|
24 tháng
(2022-09-30) |
-1.90 | -32.20% | 2,314,992 | -400 | -0.0 |
3.30
6.90
4
|
36 tháng
(2021-10-05) |
-2.82 | -41.33% | 9,859,996 | 4,500 | 0.1 |
3.30
24.70
4
|
60 tháng
(2019-10-16) |
-7.77 | -66.03% | 10,103,578 | 4,500 | 0.1 |
3.03
24.70
4
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/12/2020 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
08/12/2020 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
07/12/2020 |
3.99
|
300 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
04/12/2020 |
3.99
|
2,000 | 3.90 | 3.99 | 3.99 | 0 | 0 | 0 | |
03/12/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
02/12/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
01/12/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
30/11/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
27/11/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
26/11/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
25/11/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
24/11/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
23/11/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
20/11/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
19/11/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
18/11/2020 |
3.90
|
200 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 | |
17/11/2020 |
3.80
|
200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
16/11/2020 |
3.80
|
200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
13/11/2020 |
3.80
|
1,200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
12/11/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
11/11/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
10/11/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
09/11/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
06/11/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
05/11/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
04/11/2020 |
3.80
|
1,100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
03/11/2020 |
3.80
|
100 | 3.31 | 3.80 | 3.80 | 0 | 0 | 0 | |
02/11/2020 |
3.31
|
1,000 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
30/10/2020 |
3.31
|
0 | 3.21 | 3.31 | 3.31 | 0 | 0 | 0 | |
29/10/2020 |
3.21
|
6,255 | 3.70 | 3.70 | 3.21 | 0 | 0 | 0 | |
28/10/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
27/10/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
26/10/2020 |
3.70
|
200 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
23/10/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
22/10/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
21/10/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
20/10/2020 |
3.70
|
500 | 4.29 | 4.29 | 3.70 | 0 | 0 | 0 | |
19/10/2020 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
16/10/2020 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
15/10/2020 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
14/10/2020 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
13/10/2020 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
12/10/2020 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
09/10/2020: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
09/10/2020 |
4.29
|
100 | 3.90 | 4.29 | 4.29 | 0 | 0 | 0 | |
08/10/2020 |
3.90
|
3,900 | 3.98 | 3.98 | 3.90 | 0 | 0 | 0 | |
07/10/2020 |
3.98
|
1,000 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
06/10/2020 |
3.98
|
100 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
05/10/2020 |
3.98
|
3,200 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
02/10/2020 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
01/10/2020 |
3.98
|
100 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
30/09/2020 |
3.98
|
7,100 | 3.98 | 4.07 | 3.98 | 0 | 0 | 0 | |
29/09/2020 |
3.98
|
1,000 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
28/09/2020 |
3.98
|
6,300 | 3.46 | 3.98 | 3.72 | 0 | 0 | 0 | |
25/09/2020 |
3.46
|
10,000 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
24/09/2020 |
3.46
|
5,000 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
23/09/2020 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
22/09/2020 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
21/09/2020 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
18/09/2020 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
17/09/2020 |
3.46
|
5,000 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
16/09/2020 |
3.46
|
1,600 | 3.38 | 3.46 | 3.38 | 0 | 0 | 0 | |
15/09/2020 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
14/09/2020 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
11/09/2020 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
10/09/2020 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
09/09/2020 |
3.38
|
1,000 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
08/09/2020 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
07/09/2020 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
04/09/2020 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
03/09/2020 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
01/09/2020 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
31/08/2020 |
3.38
|
100 | 3.20 | 3.38 | 3.38 | 0 | 0 | 0 | |
28/08/2020 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
27/08/2020 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
26/08/2020 |
3.20
|
0 | 3.12 | 3.20 | 3.20 | 0 | 0 | 0 | |
25/08/2020 |
3.12
|
2,000 | 3.12 | 3.20 | 3.12 | 0 | 0 | 0 | |
24/08/2020 |
3.12
|
200 | 3.55 | 3.55 | 3.12 | 0 | 0 | 0 | |
21/08/2020 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
20/08/2020 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
19/08/2020 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
18/08/2020 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
17/08/2020 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
14/08/2020 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
13/08/2020 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
12/08/2020 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
11/08/2020 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
10/08/2020 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
07/08/2020 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
06/08/2020 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
05/08/2020 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
04/08/2020 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
03/08/2020 |
3.55
|
10,000 | 3.46 | 3.55 | 3.55 | 0 | 0 | 0 | |
31/07/2020 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
30/07/2020 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
29/07/2020 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
28/07/2020 |
3.46
|
1,500 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
27/07/2020 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
24/07/2020 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
23/07/2020 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
22/07/2020 |
3.46
|
5,400 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |