| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-09) |
-0.40 | -6.78% | 2,500 | 0 | 0 |
5.50
5.90
5.50
|
|
2 tháng
(2024-11-08) |
0.30 | 5.77% | 5,601 | 0 | 0 |
5.20
5.90
5.50
|
|
3 tháng
(2024-10-09) |
-0.30 | -5.17% | 16,704 | 0 | 0 |
5.10
5.90
5.50
|
|
6 tháng
(2024-07-11) |
0.60 | 12.24% | 46,032 | 0 | 0 |
4.70
5.90
5.50
|
|
12 tháng
(2024-01-15) |
-0.02 | -0.40% | 74,314 | 0 | 0 |
4.70
7
5.50
|
|
24 tháng
(2023-01-18) |
-0.14 | -2.41% | 843,235 | 0 | 0 |
4.70
9.33
5.50
|
|
36 tháng
(2022-01-24) |
-2.16 | -28.16% | 1,709,187 | 0 | 0 |
4.70
9.33
5.50
|
|
60 tháng
(2020-02-03) |
-0.99 | -15.20% | 4,802,939 | 0 | 0.0 |
3.37
10.41
5.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/08/2024 |
4.70
|
300 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 14/08/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 13/08/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 12/08/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 09/08/2024 |
4.70
|
47 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 08/08/2024 |
4.70
|
800 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 07/08/2024 |
4.70
|
79 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 06/08/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 05/08/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 02/08/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 01/08/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 31/07/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 30/07/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 29/07/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 26/07/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 25/07/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 24/07/2024 |
4.70
|
1 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 23/07/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 22/07/2024 |
4.70
|
17,300 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 19/07/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 18/07/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 17/07/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 16/07/2024 |
5.50
|
2,200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 15/07/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
| 12/07/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
| 11/07/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
| 10/07/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
| 09/07/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
| 08/07/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
| 05/07/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
| 04/07/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
| 03/07/2024 |
4.90
|
600 | 5 | 5 | 4.90 | 0 | 0 | 0 | |
| 02/07/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 | |
| 01/07/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 | |
| 28/06/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 | |
| 27/06/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 | |
| 26/06/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 | |
| 25/06/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 | |
| 24/06/2024 |
5
|
200 | 5 | 5 | 5 | 0 | 0 | 0 | |
| 21/06/2024 |
5
|
1,200 | 4.70 | 5 | 4.70 | 0 | 0 | 0 | |
| 20/06/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 19/06/2024: Cổ tức tiền mặt tỉ lệ: 0.68% | |||||||||
| 19/06/2024 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 18/06/2024 |
4.83
|
100 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
| 17/06/2024 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 14/06/2024 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 13/06/2024 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 12/06/2024 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 11/06/2024 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 10/06/2024 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 07/06/2024 |
5.52
|
940 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 06/06/2024 |
5.52
|
100 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 05/06/2024 |
5.52
|
1,000 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 04/06/2024 |
5.52
|
129 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 03/06/2024 |
5.52
|
92 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 31/05/2024 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 30/05/2024 |
5.52
|
1,525 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 29/05/2024 |
5.52
|
11 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 28/05/2024 |
5.52
|
900 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 27/05/2024 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 24/05/2024 |
5.52
|
7 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 23/05/2024 |
5.52
|
6,218 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 22/05/2024 |
5.52
|
500 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 21/05/2024 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 20/05/2024 |
5.52
|
200 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 17/05/2024 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 16/05/2024 |
5.62
|
100 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 15/05/2024 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 14/05/2024 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 13/05/2024 |
5.62
|
2,300 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 10/05/2024 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
| 09/05/2024 |
5.72
|
216 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
| 08/05/2024 |
5.72
|
801 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
| 07/05/2024 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
| 06/05/2024 |
5.72
|
100 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
| 03/05/2024 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
| 02/05/2024 |
5.82
|
100 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
| 26/04/2024 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
| 25/04/2024 |
5.82
|
1,900 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
| 24/04/2024 |
7.00
|
100 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 23/04/2024 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 22/04/2024 |
7.00
|
1 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 19/04/2024 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 17/04/2024 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 16/04/2024 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 15/04/2024 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 12/04/2024 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 11/04/2024 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 10/04/2024 |
7.00
|
100 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 09/04/2024 |
6.11
|
300 | 5.92 | 6.21 | 5.92 | 0 | 0 | 0 | |
| 08/04/2024 |
6.31
|
201 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
| 05/04/2024 |
6.41
|
1,000 | 6.61 | 6.61 | 5.92 | 0 | 0 | 0 | |
| 04/04/2024 |
5.82
|
701 | 5.92 | 5.92 | 5.82 | 0 | 0 | 0 | |
| 03/04/2024 |
5.23
|
1,005 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 02/04/2024 |
5.03
|
14 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 01/04/2024 |
5.03
|
1 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 29/03/2024 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 28/03/2024 |
5.03
|
4,520 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 27/03/2024 |
5.03
|
200 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 26/03/2024 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 25/03/2024 |
5.03
|
100 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |