Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-3.80 | -15.64% | 51,600 | 500 | 0.0 |
20.30
24.30
21.80
|
2 tháng
(2024-07-22) |
1.60 | 8.47% | 287,800 | -200 | -0.0 |
17.70
24.80
21.80
|
3 tháng
(2024-06-24) |
5.10 | 33.12% | 1,414,700 | 800 | 0.0 |
15.40
24.80
21.80
|
6 tháng
(2024-03-25) |
6.30 | 44.37% | 2,309,069 | 796 | 0.0 |
13.20
24.80
21.80
|
12 tháng
(2023-09-26) |
10.59 | 106.95% | 5,606,935 | -143,211 | -1.7 |
9.42
24.80
21.80
|
24 tháng
(2022-10-03) |
11.87 | 137.52% | 11,997,136 | -155,526 | -1.8 |
5.39
24.80
21.80
|
36 tháng
(2021-10-06) |
13.73 | 202.93% | 95,011,074 | -218,726 | -2.4 |
5.30
24.80
21.80
|
60 tháng
(2019-10-17) |
15.48 | 308.46% | 109,659,168 | -313,012 | -2.9 |
4.02
24.80
21.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/04/2020 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
27/04/2020 |
4.90
|
2,900 | 5.39 | 5.39 | 4.90 | 0 | 2,800 | 0 | |
24/04/2020 |
5.39
|
17,200 | 4.90 | 5.39 | 4.81 | 100 | 6,000 | -0.0 | |
23/04/2020 |
4.90
|
7,000 | 4.81 | 4.90 | 4.90 | 0 | 0 | 0 | |
22/04/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
21/04/2020 |
4.81
|
100 | 4.90 | 4.90 | 4.81 | 0 | 0 | 0 | |
20/04/2020 |
4.90
|
900 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
17/04/2020 |
4.90
|
5,000 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
16/04/2020 |
4.90
|
32 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
15/04/2020 |
4.90
|
5,000 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
14/04/2020 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
13/04/2020 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
10/04/2020 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
09/04/2020 |
4.90
|
100 | 4.61 | 4.90 | 4.90 | 100 | 0 | 0.0 | |
08/04/2020 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
07/04/2020 |
4.61
|
2,000 | 4.71 | 4.71 | 4.61 | 0 | 0 | 0 | |
06/04/2020 |
4.71
|
400 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
03/04/2020 |
4.71
|
100 | 4.81 | 4.81 | 4.71 | 0 | 0 | 0 | |
01/04/2020 |
4.81
|
2,200 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
31/03/2020 |
4.81
|
100 | 4.51 | 4.81 | 4.81 | 100 | 0 | 0.0 | |
30/03/2020 |
4.51
|
100 | 4.71 | 4.71 | 4.51 | 0 | 0 | 0 | |
27/03/2020 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
26/03/2020 |
4.71
|
50,130 | 5.00 | 5.00 | 4.71 | 0 | 0 | 0 | |
25/03/2020 |
5.00
|
58,202 | 5.10 | 5.10 | 5.00 | 0 | 0 | 0 | |
24/03/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
23/03/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
20/03/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
19/03/2020 |
5.10
|
400 | 5.20 | 5.20 | 4.71 | 100 | 300 | -0.0 | |
18/03/2020 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
17/03/2020 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
16/03/2020 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
13/03/2020 |
5.20
|
58,700 | 5.39 | 5.39 | 4.90 | 100 | 200 | -0.0 | |
12/03/2020 |
5.39
|
400 | 5.30 | 5.39 | 4.81 | 100 | 300 | -0.0 | |
11/03/2020 |
5.30
|
1,067 | 5.30 | 5.30 | 4.81 | 100 | 0 | 0.0 | |
10/03/2020 |
5.30
|
400 | 5.30 | 5.30 | 4.81 | 0 | 100 | -0.0 | |
09/03/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
06/03/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
05/03/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
04/03/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
03/03/2020 |
5.30
|
100 | 5.39 | 5.39 | 5.30 | 0 | 0 | 0 | |
02/03/2020 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
28/02/2020 |
5.39
|
100 | 5.10 | 5.39 | 5.39 | 100 | 0 | 0.0 | |
27/02/2020 |
5.10
|
100 | 5.59 | 5.59 | 5.10 | 0 | 0 | 0 | |
26/02/2020 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
25/02/2020 |
5.59
|
505 | 5.10 | 5.59 | 5.10 | 100 | 0 | 0.0 | |
24/02/2020 |
5.10
|
100 | 5.39 | 5.39 | 5.10 | 100 | 0 | 0.0 | |
21/02/2020 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
20/02/2020 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
19/02/2020 |
5.39
|
100 | 5.10 | 5.39 | 5.39 | 100 | 0 | 0.0 | |
18/02/2020 |
5.10
|
6,700 | 5.59 | 5.59 | 5.10 | 100 | 0 | 0.0 | |
17/02/2020 |
5.59
|
300 | 5.30 | 5.59 | 5.59 | 300 | 0 | 0.0 | |
14/02/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
13/02/2020 |
5.30
|
20 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
12/02/2020 |
5.30
|
1,100 | 5.00 | 5.30 | 5.10 | 100 | 0 | 0.0 | |
11/02/2020 |
5.00
|
1,910 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
10/02/2020 |
5.00
|
1,492 | 5.00 | 5.00 | 4.90 | 0 | 65 | -0.0 | |
07/02/2020 |
5.00
|
200 | 5.10 | 5.10 | 4.90 | 100 | 0 | 0.0 | |
06/02/2020 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
05/02/2020 |
5.10
|
1,700 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 | |
04/02/2020 |
5.10
|
200 | 5.00 | 5.10 | 5.10 | 0 | 0 | 0 | |
03/02/2020 |
5.00
|
600 | 5.49 | 5.49 | 5.00 | 0 | 0 | 0 | |
31/01/2020 |
5.49
|
36 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
30/01/2020 |
5.49
|
500 | 5.59 | 5.59 | 5.49 | 0 | 0 | 0 | |
22/01/2020 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
21/01/2020 |
5.59
|
200 | 5.59 | 5.59 | 5.20 | 100 | 0 | 0.0 | |
20/01/2020 |
5.59
|
3,799 | 5.49 | 5.59 | 5.00 | 0 | 3,675 | -0.0 | |
17/01/2020 |
5.49
|
10 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
16/01/2020 |
5.49
|
100 | 5.20 | 5.49 | 5.49 | 100 | 0 | 0.0 | |
15/01/2020 |
5.20
|
150 | 5.69 | 5.69 | 5.20 | 0 | 0 | 0 | |
14/01/2020 |
5.69
|
700 | 5.88 | 6.37 | 5.39 | 100 | 0 | 0.0 | |
13/01/2020 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
10/01/2020 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
09/01/2020 |
5.88
|
100 | 5.59 | 5.88 | 5.88 | 100 | 0 | 0.0 | |
08/01/2020 |
5.59
|
10 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
07/01/2020 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
06/01/2020 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
03/01/2020: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
03/01/2020 |
5.59
|
1,520 | 5.20 | 5.59 | 4.71 | 700 | 0 | 0.0 | |
02/01/2020 |
5.20
|
2,300 | 5.29 | 5.29 | 5.02 | 0 | 0 | 0 | |
31/12/2019 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
30/12/2019 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
27/12/2019 |
5.29
|
100 | 5.11 | 5.29 | 5.29 | 100 | 0 | 0.0 | |
26/12/2019 |
5.11
|
6,219 | 5.02 | 5.11 | 4.93 | 100 | 0 | 0.0 | |
25/12/2019 |
5.02
|
19,200 | 5.02 | 5.02 | 4.93 | 0 | 0 | 0 | |
24/12/2019 |
5.02
|
1,200 | 4.93 | 5.02 | 4.93 | 0 | 0 | 0 | |
23/12/2019 |
4.93
|
9,152 | 5.29 | 5.29 | 4.93 | 0 | 0 | 0 | |
20/12/2019 |
5.29
|
910 | 4.93 | 5.29 | 4.93 | 100 | 0 | 0.0 | |
19/12/2019 |
4.93
|
100 | 4.57 | 4.93 | 4.93 | 0 | 0 | 0 | |
18/12/2019 |
4.57
|
5,900 | 4.93 | 4.93 | 4.48 | 0 | 0 | 0 | |
17/12/2019 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
16/12/2019 |
4.93
|
5,000 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
13/12/2019 |
4.93
|
1,900 | 4.57 | 5.02 | 4.93 | 100 | 0 | 0.0 | |
12/12/2019 |
4.57
|
945 | 4.93 | 4.93 | 4.57 | 0 | 945 | -0.0 | |
11/12/2019 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
10/12/2019 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
09/12/2019 |
4.93
|
3,000 | 5.02 | 5.02 | 4.93 | 0 | 0 | 0 | |
06/12/2019 |
5.02
|
3,600 | 5.56 | 5.56 | 5.02 | 0 | 0 | 0 | |
05/12/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
04/12/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
03/12/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
02/12/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |