Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
-0.70 | -6.09% | 520,100 | 0 | 0 |
10.80
12
10.80
|
2 tháng
(2024-09-16) |
-0.80 | -6.90% | 737,600 | 0 | 0 |
10.80
12
10.80
|
3 tháng
(2024-08-16) |
-2.10 | -16.28% | 1,033,900 | 0 | 0 |
10.80
14
10.80
|
6 tháng
(2024-05-20) |
-0.70 | -6.09% | 3,638,400 | 1,400 | 0.0 |
10.80
15
10.80
|
12 tháng
(2023-11-20) |
-1.30 | -10.72% | 8,278,500 | 9,700 | 0.1 |
10.80
15
10.80
|
24 tháng
(2022-11-25) |
2.89 | 36.54% | 21,338,818 | -311,600 | -2.6 |
6.98
18.15
10.80
|
36 tháng
(2021-11-30) |
-13.80 | -56.09% | 37,389,905 | 21,400 | 0.1 |
6.62
24.60
10.80
|
60 tháng
(2019-12-11) |
6.83 | 172.28% | 70,563,589 | 21,600 | 0.1 |
3.29
30.45
10.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/01/2020 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
22/01/2020 |
4.19
|
100 | 3.67 | 4.19 | 4.19 | 0 | 0 | 0 | |
21/01/2020 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
20/01/2020 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
17/01/2020 |
3.67
|
1,800 | 3.74 | 4.19 | 3.59 | 0 | 0 | 0 | |
16/01/2020 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
15/01/2020 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
14/01/2020 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
13/01/2020 |
3.74
|
100 | 3.59 | 3.74 | 3.74 | 0 | 0 | 0 | |
10/01/2020 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
09/01/2020 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
08/01/2020 |
3.59
|
200 | 3.67 | 3.67 | 3.59 | 0 | 0 | 0 | |
07/01/2020 |
3.67
|
0 | 3.59 | 3.67 | 3.67 | 0 | 0 | 0 | |
06/01/2020 |
3.59
|
4,200 | 3.67 | 3.67 | 3.59 | 0 | 0 | 0 | |
03/01/2020 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
02/01/2020 |
3.67
|
2,000 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
31/12/2019 |
3.67
|
100 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
30/12/2019 |
3.67
|
2,900 | 3.67 | 3.67 | 3.59 | 0 | 0 | 0 | |
27/12/2019 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
26/12/2019 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
25/12/2019 |
3.67
|
8,500 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
24/12/2019 |
3.67
|
2,600 | 3.74 | 3.74 | 3.67 | 0 | 0 | 0 | |
23/12/2019 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
20/12/2019 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
19/12/2019 |
3.74
|
500 | 3.67 | 3.74 | 3.74 | 0 | 0 | 0 | |
18/12/2019 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
17/12/2019 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
16/12/2019 |
3.67
|
2,100 | 3.97 | 3.97 | 3.67 | 0 | 0 | 0 | |
13/12/2019 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
12/12/2019 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
11/12/2019 |
3.97
|
100 | 3.67 | 3.97 | 3.97 | 0 | 0 | 0 | |
10/12/2019 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
09/12/2019 |
3.67
|
2,700 | 3.97 | 3.97 | 3.67 | 0 | 0 | 0 | |
06/12/2019 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
05/12/2019 |
3.97
|
2,100 | 3.67 | 3.97 | 3.97 | 0 | 0 | 0 | |
04/12/2019 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
03/12/2019 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
02/12/2019 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
29/11/2019 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
28/11/2019 |
3.67
|
51,500 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
27/11/2019 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
26/11/2019 |
3.67
|
0 | 3.59 | 3.67 | 3.67 | 0 | 0 | 0 | |
25/11/2019 |
3.59
|
600 | 3.59 | 3.97 | 3.59 | 0 | 0 | 0 | |
22/11/2019 |
3.59
|
10,100 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
21/11/2019 |
3.59
|
3,500 | 4.04 | 4.04 | 3.52 | 0 | 0 | 0 | |
20/11/2019 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
19/11/2019 |
4.04
|
100 | 3.59 | 4.04 | 4.04 | 0 | 0 | 0 | |
18/11/2019 |
3.59
|
400 | 3.52 | 3.59 | 3.59 | 0 | 0 | 0 | |
15/11/2019 |
3.52
|
4,800 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
14/11/2019 |
3.52
|
2,200 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
13/11/2019 |
3.52
|
300 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
12/11/2019 |
3.52
|
4,000 | 3.52 | 3.67 | 3.52 | 0 | 0 | 0 | |
11/11/2019 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
08/11/2019 |
3.52
|
1,000 | 3.67 | 3.67 | 3.52 | 0 | 0 | 0 | |
07/11/2019 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
06/11/2019 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
05/11/2019 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
04/11/2019 |
3.67
|
200 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
01/11/2019 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
31/10/2019 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
30/10/2019 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
29/10/2019 |
3.67
|
500 | 3.52 | 3.67 | 3.67 | 0 | 0 | 0 | |
28/10/2019 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
25/10/2019 |
3.52
|
100 | 3.89 | 3.89 | 3.52 | 0 | 0 | 0 | |
24/10/2019 |
3.89
|
100 | 3.59 | 3.89 | 3.89 | 0 | 0 | 0 | |
23/10/2019 |
3.59
|
1,700 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
22/10/2019 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
21/10/2019 |
3.59
|
400 | 3.52 | 3.59 | 3.59 | 0 | 0 | 0 | |
18/10/2019 |
3.52
|
3,100 | 3.52 | 3.52 | 2.99 | 0 | 0 | 0 | |
17/10/2019: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
17/10/2019 |
3.52
|
600 | 3.44 | 3.52 | 3.52 | 0 | 0 | 0 | |
16/10/2019 |
3.44
|
200 | 3.44 | 3.44 | 3.09 | 0 | 0 | 0 | |
15/10/2019 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
14/10/2019 |
3.44
|
400 | 3.37 | 3.44 | 3.44 | 0 | 0 | 0 | |
11/10/2019 |
3.37
|
300 | 2.95 | 3.37 | 3.37 | 0 | 0 | 0 | |
10/10/2019 |
2.95
|
100 | 3.44 | 3.44 | 2.95 | 0 | 0 | 0 | |
09/10/2019 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
08/10/2019 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
07/10/2019 |
3.44
|
1,800 | 3.30 | 3.44 | 3.44 | 0 | 0 | 0 | |
04/10/2019 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
03/10/2019 |
3.30
|
500 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
02/10/2019 |
3.30
|
600 | 3.44 | 3.44 | 3.30 | 0 | 0 | 0 | |
01/10/2019 |
3.44
|
500 | 3.37 | 3.44 | 3.44 | 0 | 0 | 0 | |
30/09/2019 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
27/09/2019 |
3.37
|
3,000 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
26/09/2019 |
3.37
|
3,000 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
25/09/2019 |
3.37
|
500 | 3.44 | 3.44 | 3.37 | 0 | 0 | 0 | |
24/09/2019 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
23/09/2019 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
20/09/2019 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
19/09/2019 |
3.44
|
500 | 3.51 | 3.51 | 3.44 | 0 | 0 | 0 | |
18/09/2019 |
3.51
|
2,200 | 3.79 | 3.79 | 3.51 | 0 | 0 | 0 | |
17/09/2019 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
16/09/2019 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
13/09/2019 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
12/09/2019 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
11/09/2019 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
10/09/2019 |
3.79
|
100 | 3.51 | 3.79 | 3.79 | 0 | 0 | 0 | |
09/09/2019 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
06/09/2019 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
05/09/2019 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |