| 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) |
0.10 | 1% | 4,100 | 0 | 0 |
10
10.10
10.10
|
|
2 tháng
(2024-07-22) |
-0.10 | -0.98% | 7,700 | 0 | 0 |
10
11
10.10
|
|
3 tháng
(2024-06-20) |
0.60 | 6.32% | 13,800 | -100 | -0.0 |
9.50
11.30
10.10
|
|
6 tháng
(2024-03-22) |
1.02 | 11.28% | 17,000 | -400 | -0.0 |
8.60
11.44
10.10
|
|
12 tháng
(2023-09-25) |
5.09 | 101.56% | 91,900 | 400 | 0.0 |
5.01
12.57
10.10
|
|
24 tháng
(2022-09-29) |
-1.26 | -11.09% | 125,901 | 400 | 0.0 |
5.01
12.57
10.10
|
|
36 tháng
(2021-10-04) |
0.61 | 6.44% | 228,600 | 800 | 0.0 |
5.01
12.57
10.10
|
|
60 tháng
(2019-10-15) |
0.42 | 4.36% | 391,177 | 800 | 0.0 |
5.01
12.88
10.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/11/2023 |
10.40
|
13,400 | 10.12 | 11.06 | 9.17 | 600 | 0 | 0.0 | |
| 27/11/2023 |
10.12
|
5,100 | 10.12 | 11.06 | 10.12 | 900 | 0 | 0.0 | |
| 24/11/2023 |
10.12
|
4,200 | 9.36 | 10.21 | 10.12 | 0 | 0 | 0 | |
| 23/11/2023 |
9.36
|
1,600 | 8.51 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 22/11/2023 |
8.51
|
500 | 7.75 | 8.51 | 8.51 | 0 | 0 | 0 | |
| 21/11/2023 |
7.75
|
500 | 7.09 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 20/11/2023 |
7.09
|
400 | 6.52 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 17/11/2023 |
6.52
|
100 | 5.96 | 6.52 | 6.52 | 0 | 0 | 0 | |
| 16/11/2023 |
5.96
|
500 | 5.48 | 5.96 | 5.96 | 0 | 0 | 0 | |
| 15/11/2023 |
5.48
|
100 | 5.01 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 14/11/2023 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 13/11/2023 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 10/11/2023 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 09/11/2023 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 08/11/2023 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 07/11/2023 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 06/11/2023 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 03/11/2023 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 02/11/2023 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 01/11/2023 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 31/10/2023 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 30/10/2023 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 27/10/2023 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 26/10/2023 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 25/10/2023 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 24/10/2023 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 23/10/2023 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 20/10/2023 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 19/10/2023 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 18/10/2023 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 17/10/2023 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 16/10/2023 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 13/10/2023 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 12/10/2023 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 11/10/2023 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 10/10/2023 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 09/10/2023 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 06/10/2023 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 05/10/2023 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 04/10/2023 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 03/10/2023 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 02/10/2023 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 29/09/2023 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 28/09/2023 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 27/09/2023 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 26/09/2023 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 25/09/2023 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 22/09/2023 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 21/09/2023 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 20/09/2023 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 19/09/2023 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 18/09/2023 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 15/09/2023: Cổ tức tiền mặt tỉ lệ: 5.7% | |||||||||
| 15/09/2023 |
5.01
|
0 | 5.04 | 5.01 | 5.04 | 0 | 0 | 0 | |
| 14/09/2023 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 13/09/2023 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 12/09/2023 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 11/09/2023 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 08/09/2023 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 07/09/2023 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 06/09/2023 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 05/09/2023 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 31/08/2023 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 30/08/2023 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 29/08/2023 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 28/08/2023 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 25/08/2023 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 24/08/2023 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 23/08/2023 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 22/08/2023 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 21/08/2023 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 18/08/2023 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 17/08/2023 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 16/08/2023 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 15/08/2023 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 14/08/2023 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 11/08/2023 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 10/08/2023 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 09/08/2023 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 08/08/2023 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 07/08/2023 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 04/08/2023 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 03/08/2023 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 02/08/2023 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 01/08/2023 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 31/07/2023 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 28/07/2023 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 27/07/2023 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 26/07/2023 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 25/07/2023 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 24/07/2023 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 21/07/2023 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 20/07/2023 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 19/07/2023 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 18/07/2023 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 17/07/2023 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 14/07/2023 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 13/07/2023 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 12/07/2023 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 11/07/2023 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 10/07/2023 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |