Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.10 | -0.81% | 59,600 | 700 | 0.0 |
12.20
12.30
12.20
|
2 tháng
(2024-09-16) |
0 | 0% | 153,500 | 700 | 0.0 |
12.10
12.50
12.20
|
3 tháng
(2024-08-15) |
-0.10 | -0.81% | 249,200 | -5,300 | -0.1 |
12.10
12.70
12.20
|
6 tháng
(2024-05-17) |
0.50 | 4.27% | 536,700 | -48,800 | -0.6 |
11.70
12.70
12.20
|
12 tháng
(2023-11-20) |
1.45 | 13.45% | 1,501,000 | -94,500 | -1.2 |
10.75
12.70
12.20
|
24 tháng
(2022-11-24) |
0.38 | 3.18% | 4,584,575 | -5,000 | -0.1 |
9.58
12.70
12.20
|
36 tháng
(2021-11-29) |
1.60 | 15.08% | 5,837,440 | 1,200 | 0.0 |
9.58
13.32
12.20
|
60 tháng
(2019-12-10) |
8.03 | 192.22% | 9,054,339 | 6,000 | 0.5 |
4.17
13.32
12.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/05/2020 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
27/05/2020 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
26/05/2020 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
25/05/2020 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
22/05/2020 |
4.37
|
0 | 4.51 | 4.37 | 4.37 | 0 | 0 | 0 | |
21/05/2020 |
4.51
|
500 | 4.51 | 4.51 | 3.89 | 0 | 100 | -0.0 | |
20/05/2020 |
4.51
|
100 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
19/05/2020 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
18/05/2020 |
4.51
|
400 | 4.44 | 4.51 | 4.51 | 0 | 0 | 0 | |
15/05/2020 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
14/05/2020 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
13/05/2020 |
4.44
|
500 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
12/05/2020 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
11/05/2020 |
4.44
|
2,000 | 4.44 | 4.44 | 4.37 | 0 | 0 | 0 | |
08/05/2020 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
07/05/2020 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
06/05/2020 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
05/05/2020 |
4.44
|
100 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
04/05/2020 |
4.44
|
100 | 4.30 | 4.44 | 4.44 | 0 | 0 | 0 | |
29/04/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
28/04/2020 |
4.30
|
2,500 | 4.24 | 4.37 | 4.30 | 0 | 0 | 0 | |
27/04/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
24/04/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
23/04/2020 |
4.24
|
0 | 4.30 | 4.24 | 4.24 | 0 | 0 | 0 | |
22/04/2020 |
4.30
|
2,000 | 4.17 | 4.30 | 4.24 | 0 | 0 | 0 | |
21/04/2020 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
20/04/2020 |
4.17
|
2,000 | 4.37 | 4.37 | 4.17 | 0 | 0 | 0 | |
17/04/2020 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
16/04/2020 |
4.37
|
3,400 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
15/04/2020 |
4.37
|
100 | 4.30 | 4.37 | 4.37 | 0 | 0 | 0 | |
14/04/2020 |
4.30
|
500 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
13/04/2020 |
4.30
|
1,200 | 4.17 | 4.30 | 4.24 | 0 | 0 | 0 | |
10/04/2020 |
4.17
|
100 | 4.30 | 4.30 | 4.17 | 0 | 0 | 0 | |
09/04/2020 |
4.30
|
6,200 | 4.37 | 4.37 | 4.17 | 0 | 0 | 0 | |
08/04/2020 |
4.37
|
100 | 4.51 | 4.51 | 4.37 | 0 | 0 | 0 | |
07/04/2020 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
06/04/2020 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
03/04/2020 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
01/04/2020 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
31/03/2020 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
30/03/2020 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
27/03/2020 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
26/03/2020 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
25/03/2020 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
24/03/2020 |
4.51
|
100 | 4.24 | 4.51 | 4.51 | 0 | 0 | 0 | |
23/03/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
20/03/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
19/03/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
18/03/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
17/03/2020: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
17/03/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
16/03/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
13/03/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
12/03/2020 |
4.24
|
1,000 | 4.66 | 4.66 | 4.24 | 0 | 0 | 0 | |
11/03/2020 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
10/03/2020 |
4.66
|
100 | 4.24 | 4.66 | 4.66 | 0 | 0 | 0 | |
09/03/2020 |
4.24
|
2,400 | 4.30 | 4.30 | 4.24 | 0 | 0 | 0 | |
06/03/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
05/03/2020 |
4.30
|
400 | 4.36 | 4.36 | 4.30 | 0 | 0 | 0 | |
04/03/2020 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
03/03/2020 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
02/03/2020 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
28/02/2020 |
4.36
|
1,000 | 4.42 | 4.42 | 4.36 | 0 | 0 | 0 | |
27/02/2020 |
4.42
|
1,000 | 4.24 | 4.42 | 4.42 | 0 | 0 | 0 | |
26/02/2020 |
4.24
|
6,600 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
25/02/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
24/02/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
21/02/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
20/02/2020 |
4.24
|
1,200 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
19/02/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
18/02/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
17/02/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
14/02/2020 |
4.24
|
100 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
13/02/2020 |
4.24
|
1,100 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
12/02/2020 |
4.24
|
500 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
11/02/2020 |
4.24
|
1,200 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
10/02/2020 |
4.24
|
200 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
07/02/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
06/02/2020 |
4.24
|
100 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
05/02/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
04/02/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
03/02/2020 |
4.24
|
100 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
31/01/2020 |
4.24
|
100 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
30/01/2020 |
4.24
|
300 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
22/01/2020 |
4.24
|
300 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
21/01/2020 |
4.24
|
200 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
20/01/2020 |
4.24
|
900 | 4.30 | 4.30 | 4.24 | 0 | 0 | 0 | |
17/01/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
16/01/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
15/01/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
14/01/2020 |
4.30
|
0 | 4.36 | 4.30 | 4.30 | 0 | 0 | 0 | |
13/01/2020 |
4.36
|
1,200 | 4.36 | 4.36 | 4.24 | 0 | 0 | 0 | |
10/01/2020 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
09/01/2020 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
08/01/2020 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
07/01/2020 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
06/01/2020 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
03/01/2020 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
02/01/2020 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
31/12/2019 |
4.36
|
100 | 4.24 | 4.36 | 4.36 | 0 | 0 | 0 | |
30/12/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |