| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-28) |
-0.10 | -1.72% | 91,156 | 0 | 0 |
5.40
6.20
5.70
|
|
2 tháng
(2024-09-26) |
0.20 | 3.64% | 292,818 | 0 | 0 |
5.10
6.20
5.70
|
|
3 tháng
(2024-08-27) |
0.70 | 14% | 395,059 | 0 | 0 |
4.90
6.20
5.70
|
|
6 tháng
(2024-05-29) |
-0.30 | -5% | 882,167 | 0 | 0 |
4.90
6.20
5.70
|
|
12 tháng
(2023-12-01) |
0 | 0% | 2,718,394 | -44 | -0.0 |
4.90
6.80
5.70
|
|
24 tháng
(2022-12-06) |
-1.70 | -22.97% | 4,309,571 | -6,471 | -0.0 |
4.90
10.80
5.70
|
|
36 tháng
(2021-12-13) |
-10.50 | -64.81% | 19,001,936 | -18,903 | -0.2 |
4.90
28.20
5.70
|
|
60 tháng
(2019-12-23) |
-15.73 | -73.41% | 25,564,540 | -388,965 | -5.5 |
4.90
44
5.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/07/2020 |
7.94
|
6,055 | 8.03 | 8.03 | 7.24 | 300 | 5,710 | -0.0 | |
| 02/07/2020 |
8.03
|
5,700 | 8.12 | 8.12 | 7.32 | 100 | 5,400 | -0.0 | |
| 01/07/2020 |
8.12
|
2,500 | 8.38 | 8.38 | 7.59 | 1,200 | 0 | 0.0 | |
| 30/06/2020 |
8.38
|
3,900 | 9.26 | 9.26 | 8.38 | 0 | 3,900 | -0.0 | |
| 29/06/2020 |
9.26
|
6,700 | 9.26 | 9.26 | 8.38 | 1,500 | 5,200 | -0.0 | |
| 26/06/2020 |
9.26
|
7,700 | 8.56 | 9.26 | 7.76 | 100 | 5,000 | -0.0 | |
| 25/06/2020 |
8.56
|
7,500 | 9.44 | 9.44 | 8.56 | 0 | 5,900 | -0.1 | |
| 24/06/2020 |
9.44
|
3,100 | 10.41 | 10.41 | 9.44 | 0 | 2,500 | -0.0 | |
| 23/06/2020 |
10.41
|
13,400 | 9.53 | 10.41 | 8.65 | 3,000 | 4,700 | -0.0 | |
| 22/06/2020 |
9.53
|
15,100 | 10.59 | 10.59 | 9.53 | 0 | 12,100 | -0.1 | |
| 19/06/2020 |
10.59
|
34,446 | 10.06 | 10.59 | 9.09 | 300 | 32,700 | -0.3 | |
| 18/06/2020 |
10.06
|
6,600 | 9.53 | 10.32 | 8.65 | 100 | 4,400 | -0.0 | |
| 17/06/2020 |
9.53
|
10,500 | 9.00 | 9.71 | 8.12 | 100 | 4,000 | -0.0 | |
| 16/06/2020 |
9.00
|
4,900 | 9.53 | 9.53 | 8.65 | 100 | 4,000 | -0.0 | |
| 15/06/2020 |
9.53
|
15,500 | 9.53 | 9.53 | 8.65 | 0 | 8,000 | -0.1 | |
| 12/06/2020 |
9.53
|
600 | 10.59 | 10.59 | 9.53 | 100 | 100 | 0 | |
| 11/06/2020 |
10.59
|
2,200 | 10.68 | 10.68 | 9.62 | 100 | 2,100 | -0.0 | |
| 10/06/2020 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
| 09/06/2020 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
| 08/06/2020 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
| 05/06/2020 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
| 04/06/2020 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
| 03/06/2020 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
| 02/06/2020 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
| 01/06/2020 |
10.68
|
100 | 10.94 | 10.94 | 10.68 | 0 | 100 | -0.0 | |
| 29/05/2020 |
10.94
|
400 | 10.59 | 10.94 | 9.53 | 100 | 0 | 0.0 | |
| 28/05/2020 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
| 27/05/2020 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
| 26/05/2020 |
10.59
|
100 | 11.12 | 11.12 | 10.59 | 0 | 0 | 0 | |
| 25/05/2020 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
| 22/05/2020 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
| 21/05/2020 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
| 20/05/2020 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
| 19/05/2020 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
| 18/05/2020 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
| 15/05/2020 |
11.12
|
346 | 12.35 | 12.35 | 11.12 | 0 | 300 | -0.0 | |
| 14/05/2020 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
| 13/05/2020 |
12.35
|
200 | 13.68 | 13.68 | 12.35 | 0 | 200 | -0.0 | |
| 12/05/2020 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 11/05/2020 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 08/05/2020 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 07/05/2020 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 06/05/2020 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 05/05/2020 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 04/05/2020 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 29/04/2020 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 28/04/2020 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 27/04/2020 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 24/04/2020 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 23/04/2020 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 22/04/2020 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 21/04/2020 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 20/04/2020 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 17/04/2020 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 16/04/2020 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 15/04/2020 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 14/04/2020 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 13/04/2020 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 10/04/2020 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 09/04/2020 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 08/04/2020 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 07/04/2020 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 06/04/2020 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 03/04/2020 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 01/04/2020 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 31/03/2020 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 30/03/2020 |
13.68
|
2,000 | 13.24 | 13.68 | 13.68 | 0 | 2,000 | -0.0 | |
| 27/03/2020: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 27/03/2020 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 26/03/2020 |
13.24
|
5,000 | 12.81 | 13.24 | 13.24 | 0 | 5,000 | -0.1 | |
| 25/03/2020 |
12.81
|
1,500 | 14.09 | 14.09 | 12.81 | 0 | 1,500 | -0.0 | |
| 24/03/2020 |
14.09
|
300 | 15.37 | 15.37 | 14.09 | 0 | 300 | -0.0 | |
| 23/03/2020 |
15.37
|
1,100 | 15.37 | 15.37 | 13.83 | 100 | 1,000 | -0.0 | |
| 20/03/2020 |
15.37
|
500 | 17.08 | 17.08 | 15.37 | 0 | 0 | 0 | |
| 19/03/2020 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
| 18/03/2020 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
| 17/03/2020 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
| 16/03/2020 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
| 13/03/2020 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
| 12/03/2020 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
| 11/03/2020 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
| 10/03/2020 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
| 09/03/2020 |
17.08
|
5 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
| 06/03/2020 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
| 05/03/2020 |
17.08
|
2,200 | 17.85 | 17.85 | 16.14 | 300 | 1,800 | -0.0 | |
| 04/03/2020 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 | |
| 03/03/2020 |
17.85
|
5 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 | |
| 02/03/2020 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 | |
| 28/02/2020 |
17.85
|
100 | 16.39 | 17.85 | 17.85 | 100 | 0 | 0.0 | |
| 27/02/2020 |
16.39
|
1,649 | 15.03 | 16.39 | 13.58 | 200 | 0 | 0.0 | |
| 26/02/2020 |
15.03
|
801 | 16.65 | 16.65 | 15.03 | 0 | 0 | 0 | |
| 25/02/2020 |
16.65
|
100 | 18.44 | 18.44 | 16.65 | 0 | 0 | 0 | |
| 24/02/2020 |
18.44
|
1,600 | 18.44 | 18.44 | 16.65 | 100 | 0 | 0.0 | |
| 21/02/2020 |
18.44
|
0 | 18.44 | 18.44 | 18.44 | 0 | 0 | 0 | |
| 20/02/2020 |
18.44
|
0 | 18.44 | 18.44 | 18.44 | 0 | 0 | 0 | |
| 19/02/2020 |
18.44
|
1,000 | 20.49 | 20.49 | 18.44 | 0 | 200 | -0.0 | |
| 18/02/2020 |
20.49
|
0 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 | |
| 17/02/2020 |
20.49
|
0 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 | |
| 14/02/2020 |
20.49
|
0 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 | |
| 13/02/2020 |
20.49
|
0 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 | |
| 12/02/2020 |
20.49
|
100 | 19.64 | 20.49 | 20.49 | 100 | 0 | 0.0 | |