Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0 | 0% | 331,100 | 0 | 0 |
4.30
4.90
4.60
|
2 tháng
(2024-07-22) |
0.20 | 4.55% | 1,435,600 | -5,900 | -0.0 |
4.30
5.90
4.60
|
3 tháng
(2024-06-20) |
0.40 | 9.52% | 1,870,200 | -5,900 | -0.0 |
4.10
5.90
4.60
|
6 tháng
(2024-03-22) |
0.90 | 24.32% | 3,242,300 | -5,900 | -0.0 |
3.60
6.40
4.60
|
12 tháng
(2023-09-25) |
0.30 | 6.92% | 3,832,145 | -5,900 | -0.0 |
3.40
6.40
4.60
|
24 tháng
(2022-09-29) |
-1.90 | -29.25% | 4,733,434 | -5,900 | -0.0 |
3.40
7.46
4.60
|
36 tháng
(2021-10-04) |
-6.11 | -57.04% | 14,124,744 | -6,900 | -0.0 |
3.40
17.31
4.60
|
60 tháng
(2019-10-15) |
3.26 | 243.66% | 34,855,210 | -5,900 | -0.0 |
1.05
17.31
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2023 |
3.90
|
1,500 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 | |
27/11/2023 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
24/11/2023 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
23/11/2023 |
4.10
|
1,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
22/11/2023 |
4
|
3,000 | 4 | 4 | 4 | 0 | 0 | 0 | |
21/11/2023 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
20/11/2023 |
3.90
|
200 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
17/11/2023 |
3.90
|
1,500 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
16/11/2023: Cổ tức tiền mặt tỉ lệ: 1.8% | |||||||||
16/11/2023 |
3.90
|
1,300 | 3.90 | 4 | 3.90 | 0 | 0 | 0 | |
15/11/2023 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
14/11/2023 |
3.82
|
300 | 4.02 | 4.02 | 3.82 | 0 | 0 | 0 | |
13/11/2023 |
3.82
|
3,700 | 4.02 | 4.02 | 3.82 | 0 | 0 | 0 | |
10/11/2023 |
3.82
|
4,200 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
09/11/2023 |
3.82
|
1,100 | 3.73 | 3.82 | 3.73 | 0 | 0 | 0 | |
08/11/2023 |
3.82
|
1,900 | 3.73 | 3.82 | 3.73 | 0 | 0 | 0 | |
07/11/2023 |
4.02
|
500 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
06/11/2023 |
4.02
|
100 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
03/11/2023 |
3.73
|
1,400 | 3.73 | 3.82 | 3.73 | 0 | 0 | 0 | |
02/11/2023 |
3.82
|
6,500 | 3.92 | 3.92 | 3.73 | 0 | 0 | 0 | |
01/11/2023 |
3.73
|
100 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
31/10/2023 |
3.63
|
5,100 | 3.82 | 3.82 | 3.54 | 0 | 0 | 0 | |
30/10/2023 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
27/10/2023 |
3.92
|
100 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
26/10/2023 |
3.73
|
13,500 | 3.82 | 3.82 | 3.73 | 0 | 0 | 0 | |
25/10/2023 |
3.92
|
8,800 | 3.82 | 4.02 | 3.82 | 0 | 0 | 0 | |
24/10/2023 |
3.82
|
2,000 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
23/10/2023 |
3.73
|
4,200 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
20/10/2023 |
3.63
|
1,700 | 3.63 | 3.63 | 3.54 | 0 | 0 | 0 | |
19/10/2023 |
3.73
|
2,300 | 3.73 | 3.73 | 3.63 | 0 | 0 | 0 | |
18/10/2023 |
3.63
|
8,500 | 3.82 | 3.82 | 3.63 | 0 | 0 | 0 | |
17/10/2023 |
3.82
|
2,000 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
16/10/2023 |
3.82
|
6,500 | 3.92 | 3.92 | 3.82 | 0 | 0 | 0 | |
13/10/2023 |
4.30
|
500 | 3.92 | 4.30 | 3.92 | 0 | 0 | 0 | |
12/10/2023 |
3.82
|
1,700 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
11/10/2023 |
3.82
|
700 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
10/10/2023 |
3.92
|
1,000 | 3.82 | 3.92 | 3.82 | 0 | 0 | 0 | |
09/10/2023 |
3.82
|
500 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
06/10/2023 |
3.82
|
1,600 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
05/10/2023 |
3.73
|
5,900 | 3.92 | 3.92 | 3.73 | 0 | 0 | 0 | |
04/10/2023 |
3.92
|
11,800 | 3.73 | 3.92 | 3.63 | 0 | 0 | 0 | |
03/10/2023 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
02/10/2023 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
29/09/2023 |
4.02
|
300 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
28/09/2023 |
4.02
|
2,100 | 4.11 | 4.11 | 4.02 | 0 | 0 | 0 | |
27/09/2023 |
4.21
|
500 | 4.02 | 4.21 | 4.02 | 0 | 0 | 0 | |
26/09/2023 |
4.21
|
600 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
25/09/2023 |
4.30
|
300 | 4.02 | 4.30 | 4.02 | 0 | 0 | 0 | |
22/09/2023 |
4.30
|
1,700 | 4.21 | 4.30 | 4.21 | 0 | 0 | 0 | |
21/09/2023 |
4.21
|
6,900 | 4.21 | 4.30 | 3.92 | 0 | 0 | 0 | |
20/09/2023 |
4.21
|
2,500 | 4.21 | 4.30 | 4.11 | 0 | 0 | 0 | |
19/09/2023 |
4.11
|
22,400 | 4.30 | 4.30 | 3.82 | 0 | 0 | 0 | |
18/09/2023 |
4.21
|
500 | 4.30 | 4.30 | 4.21 | 0 | 0 | 0 | |
15/09/2023 |
4.11
|
6,300 | 4.21 | 4.21 | 4.11 | 0 | 0 | 0 | |
14/09/2023 |
4.30
|
1,100 | 4.21 | 4.30 | 4.21 | 0 | 0 | 0 | |
13/09/2023 |
4.30
|
41,710 | 4.30 | 4.30 | 4.11 | 0 | 0 | 0 | |
12/09/2023 |
4.30
|
16,800 | 4.21 | 4.30 | 4.11 | 0 | 0 | 0 | |
11/09/2023 |
4.40
|
1,400 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
08/09/2023 |
4.49
|
9,100 | 4.59 | 4.59 | 4.30 | 0 | 0 | 0 | |
07/09/2023 |
4.30
|
1,700 | 4.49 | 4.49 | 4.30 | 0 | 0 | 0 | |
06/09/2023 |
4.30
|
27,000 | 4.30 | 4.40 | 4.02 | 0 | 0 | 0 | |
05/09/2023 |
4.30
|
7,600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 | |
31/08/2023 |
4.49
|
2,400 | 4.30 | 4.49 | 4.30 | 0 | 0 | 0 | |
30/08/2023 |
4.49
|
1,600 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
29/08/2023 |
4.49
|
15,100 | 4.40 | 4.49 | 4.40 | 0 | 0 | 0 | |
28/08/2023 |
4.40
|
1,400 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 | |
25/08/2023 |
4.59
|
4,400 | 5.16 | 5.16 | 4.30 | 0 | 0 | 0 | |
24/08/2023 |
4.68
|
12,200 | 4.68 | 4.68 | 4.59 | 0 | 0 | 0 | |
23/08/2023 |
4.40
|
8,400 | 4.11 | 4.40 | 4.11 | 0 | 0 | 0 | |
22/08/2023 |
4.30
|
20,500 | 4.68 | 4.68 | 4.02 | 0 | 0 | 0 | |
21/08/2023 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
18/08/2023 |
4.40
|
9,500 | 4.78 | 4.78 | 4.40 | 0 | 0 | 0 | |
17/08/2023 |
4.78
|
9,300 | 4.78 | 4.97 | 4.68 | 0 | 0 | 0 | |
16/08/2023 |
4.78
|
7,800 | 4.78 | 4.97 | 4.78 | 0 | 0 | 0 | |
15/08/2023 |
4.78
|
1,900 | 4.88 | 4.88 | 4.68 | 0 | 0 | 0 | |
14/08/2023 |
4.78
|
3,635 | 4.88 | 4.97 | 4.68 | 0 | 0 | 0 | |
11/08/2023 |
4.78
|
41,400 | 5.55 | 5.74 | 4.68 | 0 | 0 | 0 | |
10/08/2023 |
5.26
|
36,900 | 5.74 | 5.74 | 5.07 | 0 | 0 | 0 | |
09/08/2023 |
5.16
|
64,700 | 4.59 | 5.16 | 4.59 | 0 | 0 | 0 | |
08/08/2023 |
4.68
|
12,700 | 4.40 | 4.68 | 4.40 | 0 | 0 | 0 | |
07/08/2023 |
4.59
|
11,300 | 4.88 | 4.88 | 4.40 | 0 | 0 | 0 | |
04/08/2023 |
4.49
|
13,600 | 4.68 | 4.68 | 4.49 | 0 | 0 | 0 | |
03/08/2023 |
4.59
|
8,000 | 4.59 | 4.68 | 4.49 | 0 | 0 | 0 | |
02/08/2023 |
4.40
|
2,200 | 4.78 | 4.88 | 4.40 | 0 | 0 | 0 | |
01/08/2023 |
4.78
|
2,000 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
31/07/2023 |
4.78
|
1,200 | 4.97 | 4.97 | 4.68 | 0 | 0 | 0 | |
28/07/2023 |
4.78
|
200 | 4.88 | 4.88 | 4.78 | 0 | 0 | 0 | |
27/07/2023 |
4.78
|
31,000 | 4.68 | 4.78 | 4.40 | 0 | 0 | 0 | |
26/07/2023 |
4.88
|
200 | 4.97 | 4.97 | 4.88 | 0 | 0 | 0 | |
25/07/2023 |
4.68
|
500 | 4.78 | 4.78 | 4.68 | 0 | 0 | 0 | |
24/07/2023 |
4.88
|
1,600 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
21/07/2023 |
4.97
|
2,400 | 4.97 | 4.97 | 4.78 | 0 | 0 | 0 | |
20/07/2023 |
4.78
|
7,400 | 4.78 | 4.97 | 4.78 | 0 | 0 | 0 | |
19/07/2023 |
4.78
|
900 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
18/07/2023 |
4.78
|
900 | 4.97 | 4.97 | 4.78 | 0 | 0 | 0 | |
17/07/2023 |
4.49
|
1,100 | 4.40 | 4.49 | 4.40 | 0 | 0 | 0 | |
14/07/2023 |
4.97
|
100 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
13/07/2023 |
4.97
|
100 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
12/07/2023 |
4.88
|
2,800 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
11/07/2023 |
4.78
|
11,900 | 4.88 | 4.88 | 4.78 | 0 | 0 | 0 | |
10/07/2023 |
4.97
|
200 | 4.78 | 4.97 | 4.78 | 0 | 0 | 0 |