Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0 | 0% | 26,243 | 9,600 | 0.1 |
11.90
12.20
12.20
|
2 tháng
(2024-09-23) |
-0.40 | -3.17% | 59,652 | 9,600 | 0.1 |
11.90
12.70
12.20
|
3 tháng
(2024-08-26) |
-1.20 | -8.96% | 80,253 | 10,000 | 0.1 |
11.90
13.50
12.20
|
6 tháng
(2024-05-27) |
-0.60 | -4.69% | 456,975 | 29,605 | 0.4 |
11.90
13.90
12.20
|
12 tháng
(2023-11-28) |
1.56 | 14.71% | 1,892,580 | 515,805 | 7.3 |
10.64
14.96
12.20
|
24 tháng
(2022-12-05) |
5.08 | 71.26% | 4,868,319 | 516,405 | 7.3 |
6.60
14.96
12.20
|
36 tháng
(2021-12-08) |
0.65 | 5.67% | 9,730,383 | 626,505 | 9.3 |
4.75
19.19
12.20
|
60 tháng
(2019-12-19) |
7.36 | 151.89% | 13,285,112 | 967,715 | 13.5 |
4.41
19.19
12.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/11/2020 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
19/11/2020 |
5.64
|
100 | 5.25 | 5.64 | 5.64 | 0 | 0 | 0 | |
18/11/2020 |
5.25
|
4,000 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
17/11/2020 |
5.25
|
1,000 | 4.78 | 5.25 | 4.78 | 0 | 0 | 0 | |
16/11/2020 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
13/11/2020 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
12/11/2020 |
4.78
|
860 | 4.93 | 4.93 | 4.70 | 0 | 0 | 0 | |
11/11/2020 |
4.93
|
2,194 | 5.33 | 5.33 | 4.86 | 0 | 0 | 0 | |
10/11/2020 |
5.33
|
116 | 5.87 | 5.87 | 5.33 | 0 | 0 | 0 | |
09/11/2020 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
06/11/2020 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
05/11/2020 |
5.87
|
10 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
04/11/2020 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
03/11/2020 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
02/11/2020 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
30/10/2020 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
29/10/2020 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
28/10/2020 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
27/10/2020 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
26/10/2020 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
23/10/2020 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
22/10/2020 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
21/10/2020 |
5.87
|
1 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
20/10/2020 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
19/10/2020 |
5.87
|
1,200 | 5.95 | 6.42 | 5.40 | 0 | 0 | 0 | |
16/10/2020 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
15/10/2020 |
5.95
|
100 | 5.48 | 5.95 | 5.95 | 0 | 0 | 0 | |
14/10/2020 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
13/10/2020 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
12/10/2020 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
09/10/2020 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
08/10/2020 |
5.48
|
10,100 | 5.64 | 5.64 | 5.25 | 0 | 0 | 0 | |
07/10/2020 |
5.64
|
10 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
06/10/2020 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
05/10/2020 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
02/10/2020 |
5.64
|
300 | 5.25 | 5.64 | 5.64 | 0 | 0 | 0 | |
01/10/2020 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
30/09/2020 |
5.25
|
3,900 | 5.48 | 5.48 | 5.25 | 0 | 0 | 0 | |
29/09/2020 |
5.48
|
10,795 | 5.64 | 5.64 | 5.48 | 0 | 0 | 0 | |
28/09/2020 |
5.64
|
2,689 | 5.48 | 5.64 | 5.48 | 0 | 0 | 0 | |
25/09/2020 |
5.48
|
4,100 | 5.48 | 5.48 | 5.17 | 0 | 0 | 0 | |
24/09/2020 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
23/09/2020 |
5.48
|
2,258 | 5.40 | 5.48 | 5.09 | 0 | 0 | 0 | |
22/09/2020 |
5.40
|
1,200 | 5.09 | 5.40 | 5.33 | 0 | 0 | 0 | |
21/09/2020 |
5.09
|
2,400 | 5.25 | 5.25 | 5.09 | 0 | 0 | 0 | |
18/09/2020 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
17/09/2020 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
16/09/2020 |
5.25
|
10 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
15/09/2020 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
14/09/2020 |
5.25
|
10 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
11/09/2020 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
10/09/2020 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
09/09/2020 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
08/09/2020 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
07/09/2020 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
04/09/2020 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
03/09/2020 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
01/09/2020 |
5.25
|
4,310 | 5.64 | 5.64 | 5.25 | 0 | 0 | 0 | |
31/08/2020 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
28/08/2020 |
5.64
|
100 | 5.17 | 5.64 | 5.64 | 0 | 0 | 0 | |
27/08/2020 |
5.17
|
120 | 5.64 | 5.64 | 5.17 | 0 | 0 | 0 | |
26/08/2020 |
5.64
|
53 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
25/08/2020 |
5.64
|
33 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
24/08/2020 |
5.64
|
200 | 5.64 | 6.03 | 5.64 | 0 | 0 | 0 | |
21/08/2020 |
5.64
|
63 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
20/08/2020 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
19/08/2020 |
5.64
|
2,150 | 6.27 | 6.27 | 5.64 | 0 | 0 | 0 | |
18/08/2020 |
6.27
|
2,600 | 6.27 | 6.27 | 5.64 | 0 | 0 | 0 | |
17/08/2020 |
6.27
|
200 | 6.11 | 6.27 | 6.27 | 0 | 0 | 0 | |
14/08/2020: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
14/08/2020 |
6.11
|
100 | 5.64 | 6.11 | 6.11 | 0 | 0 | 0 | |
13/08/2020 |
5.64
|
6,700 | 5.71 | 5.78 | 5.64 | 0 | 0 | 0 | |
12/08/2020 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
11/08/2020 |
5.71
|
100 | 5.20 | 5.71 | 5.71 | 0 | 0 | 0 | |
10/08/2020 |
5.20
|
17,708 | 5.78 | 5.78 | 5.20 | 0 | 0 | 0 | |
07/08/2020 |
5.78
|
5,332 | 5.64 | 5.78 | 5.13 | 0 | 0 | 0 | |
06/08/2020 |
5.64
|
100 | 5.13 | 5.64 | 5.64 | 0 | 0 | 0 | |
05/08/2020 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
04/08/2020 |
5.13
|
6,110 | 5.64 | 5.64 | 5.13 | 0 | 0 | 0 | |
03/08/2020 |
5.64
|
220 | 5.42 | 5.64 | 4.92 | 0 | 100 | -0.0 | |
31/07/2020 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
30/07/2020 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
29/07/2020 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
28/07/2020 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
27/07/2020 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
24/07/2020 |
5.42
|
4,000 | 5.78 | 5.78 | 5.42 | 0 | 0 | 0 | |
23/07/2020 |
5.78
|
1,100 | 5.42 | 5.78 | 5.42 | 0 | 0 | 0 | |
22/07/2020 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
21/07/2020 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
20/07/2020 |
5.42
|
100 | 4.99 | 5.42 | 5.42 | 0 | 0 | 0 | |
17/07/2020 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
16/07/2020 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
15/07/2020 |
4.99
|
4,300 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
14/07/2020 |
4.99
|
600 | 4.99 | 4.99 | 4.92 | 0 | 0 | 0 | |
13/07/2020 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
10/07/2020 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
09/07/2020 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
08/07/2020 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
07/07/2020 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
06/07/2020 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
03/07/2020 |
4.99
|
1,002 | 5.49 | 5.49 | 4.99 | 0 | 0 | 0 |