Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 330,600 | 0 | 0 |
6.30
7.10
6.40
|
2 tháng
(2024-07-22) |
0.50 | 8.33% | 1,119,900 | 0 | 0 |
5.40
7.90
6.40
|
3 tháng
(2024-06-21) |
0 | 0% | 1,945,400 | 0 | 0 |
5.20
7.90
6.40
|
6 tháng
(2024-03-25) |
1.58 | 32.09% | 3,111,200 | -12,600 | -0.1 |
4.54
7.90
6.40
|
12 tháng
(2023-09-25) |
2.25 | 53.10% | 5,408,200 | -15,900 | -0.1 |
4.25
7.90
6.40
|
24 tháng
(2022-09-30) |
2.07 | 46.72% | 8,466,703 | -12,600 | -0.1 |
3.41
7.90
6.40
|
36 tháng
(2021-10-05) |
-3.29 | -33.58% | 12,499,826 | -12,800 | -0.1 |
3.41
14.41
6.40
|
60 tháng
(2019-10-16) |
1.61 | 32.83% | 12,878,183 | -12,600 | -0.1 |
2.72
14.41
6.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/06/2023 |
4.15
|
8,500 | 4.34 | 4.34 | 4.05 | 0 | 0 | 0 | |
16/06/2023 |
4.34
|
6,300 | 4.34 | 4.34 | 4.25 | 0 | 0 | 0 | |
15/06/2023 |
4.34
|
3,700 | 4.44 | 4.44 | 4.25 | 0 | 0 | 0 | |
14/06/2023 |
4.44
|
40,700 | 4.15 | 4.44 | 4.15 | 0 | 0 | 0 | |
13/06/2023 |
4.15
|
16,900 | 4.15 | 4.34 | 4.15 | 0 | 0 | 0 | |
12/06/2023 |
4.15
|
7,200 | 4.25 | 4.34 | 4.15 | 0 | 0 | 0 | |
09/06/2023: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
09/06/2023 |
4.25
|
6,400 | 4.25 | 4.54 | 4.05 | 0 | 0 | 0 | |
08/06/2023 |
4.25
|
16,100 | 4.25 | 4.25 | 4.15 | 0 | 0 | 0 | |
07/06/2023 |
4.25
|
31,500 | 4.25 | 4.52 | 3.97 | 0 | 0 | 0 | |
06/06/2023 |
4.25
|
8,000 | 4.06 | 4.34 | 4.15 | 0 | 0 | 0 | |
05/06/2023 |
4.06
|
110,400 | 4.06 | 4.34 | 3.78 | 0 | 0 | 0 | |
02/06/2023 |
4.06
|
3,600 | 4.25 | 4.25 | 3.97 | 0 | 0 | 0 | |
01/06/2023 |
4.25
|
2,300 | 3.97 | 4.25 | 4.06 | 0 | 0 | 0 | |
31/05/2023 |
3.97
|
26,200 | 3.88 | 3.97 | 3.88 | 0 | 0 | 0 | |
30/05/2023 |
3.88
|
9,600 | 3.78 | 3.88 | 3.78 | 0 | 0 | 0 | |
29/05/2023 |
3.78
|
1,800 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
26/05/2023 |
3.78
|
5,600 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
25/05/2023 |
3.78
|
3,500 | 3.78 | 3.88 | 3.78 | 0 | 0 | 0 | |
24/05/2023 |
3.78
|
12,500 | 3.88 | 3.88 | 3.78 | 0 | 0 | 0 | |
23/05/2023 |
3.88
|
22,200 | 3.78 | 3.97 | 3.69 | 0 | 0 | 0 | |
22/05/2023 |
3.78
|
41,200 | 3.78 | 3.88 | 3.69 | 0 | 0 | 0 | |
19/05/2023 |
3.78
|
12,500 | 3.88 | 3.88 | 3.78 | 0 | 0 | 0 | |
18/05/2023 |
3.88
|
58,700 | 3.97 | 4.06 | 3.88 | 0 | 0 | 0 | |
17/05/2023 |
3.97
|
28,500 | 3.97 | 4.06 | 3.97 | 0 | 0 | 0 | |
16/05/2023 |
3.97
|
59,613 | 3.78 | 3.97 | 3.78 | 0 | 0 | 0 | |
15/05/2023 |
3.78
|
27,700 | 3.78 | 3.78 | 3.69 | 0 | 0 | 0 | |
12/05/2023 |
3.78
|
7,600 | 3.78 | 3.88 | 3.69 | 0 | 0 | 0 | |
11/05/2023 |
3.78
|
29,100 | 3.88 | 3.88 | 3.69 | 0 | 0 | 0 | |
10/05/2023 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
09/05/2023 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
08/05/2023 |
3.88
|
23,900 | 3.97 | 3.97 | 3.69 | 0 | 0 | 0 | |
05/05/2023 |
3.97
|
6,100 | 3.88 | 4.15 | 3.88 | 0 | 0 | 0 | |
04/05/2023 |
3.88
|
4,200 | 3.69 | 3.97 | 3.78 | 0 | 0 | 0 | |
28/04/2023 |
3.69
|
10,000 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
27/04/2023 |
3.69
|
5,600 | 3.78 | 3.88 | 3.69 | 0 | 0 | 0 | |
26/04/2023 |
3.78
|
4,500 | 3.88 | 3.88 | 3.78 | 0 | 0 | 0 | |
25/04/2023 |
3.88
|
600 | 3.78 | 3.88 | 3.78 | 0 | 0 | 0 | |
24/04/2023 |
3.78
|
9,400 | 3.78 | 3.88 | 3.69 | 0 | 0 | 0 | |
21/04/2023 |
3.78
|
15,500 | 4.25 | 4.25 | 3.78 | 0 | 0 | 0 | |
20/04/2023 |
4.25
|
117 | 4.15 | 4.25 | 4.25 | 0 | 0 | 0 | |
19/04/2023 |
4.15
|
105,600 | 3.97 | 4.43 | 4.06 | 0 | 0 | 0 | |
18/04/2023 |
3.97
|
2,200 | 4.06 | 4.06 | 3.97 | 0 | 0 | 0 | |
17/04/2023 |
4.06
|
1,100 | 3.97 | 4.06 | 3.97 | 0 | 0 | 0 | |
14/04/2023 |
3.97
|
17,000 | 3.97 | 4.06 | 3.97 | 0 | 0 | 0 | |
13/04/2023 |
3.97
|
26,400 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
12/04/2023 |
3.97
|
17,117 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
11/04/2023 |
3.97
|
32,500 | 3.78 | 4.15 | 3.97 | 0 | 0 | 0 | |
10/04/2023 |
3.78
|
4,200 | 4.25 | 4.25 | 3.69 | 0 | 0 | 0 | |
07/04/2023 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
06/04/2023 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
05/04/2023 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
04/04/2023 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
03/04/2023 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
31/03/2023 |
4.25
|
200 | 4.34 | 4.34 | 4.25 | 0 | 0 | 0 | |
30/03/2023 |
4.34
|
100 | 4.25 | 4.34 | 4.34 | 0 | 0 | 0 | |
29/03/2023 |
4.25
|
3,400 | 3.88 | 4.34 | 4.25 | 3,300 | 0 | 0.0 | |
28/03/2023 |
3.88
|
7,200 | 4.34 | 4.34 | 3.88 | 0 | 0 | 0 | |
27/03/2023 |
4.34
|
0 | 4.43 | 4.34 | 4.34 | 0 | 0 | 0 | |
24/03/2023 |
4.43
|
6,300 | 4.34 | 4.43 | 4.34 | 0 | 0 | 0 | |
23/03/2023 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
22/03/2023 |
4.34
|
100 | 3.97 | 4.34 | 4.34 | 0 | 0 | 0 | |
21/03/2023 |
3.97
|
100 | 4.34 | 4.34 | 3.97 | 0 | 0 | 0 | |
20/03/2023 |
4.34
|
200 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
17/03/2023 |
4.34
|
100 | 4.15 | 4.34 | 4.34 | 0 | 0 | 0 | |
16/03/2023 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
15/03/2023 |
4.15
|
4,800 | 4.15 | 4.34 | 3.78 | 0 | 0 | 0 | |
14/03/2023 |
4.15
|
1,200 | 4.34 | 4.34 | 3.97 | 0 | 0 | 0 | |
13/03/2023 |
4.34
|
100 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
10/03/2023 |
4.34
|
9,600 | 4.15 | 4.34 | 4.25 | 0 | 0 | 0 | |
09/03/2023 |
4.15
|
2,200 | 4.06 | 4.15 | 4.06 | 0 | 0 | 0 | |
08/03/2023 |
4.06
|
100 | 3.97 | 4.06 | 4.06 | 0 | 0 | 0 | |
07/03/2023 |
3.97
|
700 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
06/03/2023 |
3.97
|
4,200 | 3.88 | 3.97 | 3.97 | 0 | 0 | 0 | |
03/03/2023 |
3.88
|
4,400 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
02/03/2023 |
3.88
|
9,800 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
01/03/2023 |
3.88
|
3,400 | 3.88 | 3.97 | 3.88 | 0 | 0 | 0 | |
28/02/2023 |
3.88
|
2,700 | 3.78 | 3.88 | 3.88 | 0 | 0 | 0 | |
27/02/2023 |
3.78
|
1,500 | 3.97 | 3.97 | 3.78 | 0 | 0 | 0 | |
24/02/2023 |
3.97
|
6,500 | 3.97 | 4.25 | 3.78 | 0 | 0 | 0 | |
23/02/2023 |
3.97
|
100 | 3.88 | 3.97 | 3.97 | 0 | 0 | 0 | |
22/02/2023 |
3.88
|
6,800 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
21/02/2023 |
3.88
|
11,900 | 4.25 | 4.25 | 3.88 | 0 | 0 | 0 | |
20/02/2023 |
4.25
|
1,200 | 4.15 | 4.25 | 3.97 | 0 | 0 | 0 | |
16/02/2023 |
4.15
|
1,900 | 4.25 | 4.25 | 3.88 | 0 | 0 | 0 | |
15/02/2023 |
4.25
|
100 | 4.06 | 4.25 | 4.25 | 0 | 0 | 0 | |
14/02/2023 |
4.06
|
1,200 | 3.88 | 4.06 | 3.78 | 0 | 0 | 0 | |
13/02/2023 |
3.88
|
17,801 | 3.97 | 4.25 | 3.69 | 0 | 0 | 0 | |
10/02/2023 |
3.97
|
900 | 4.15 | 4.15 | 3.88 | 0 | 0 | 0 | |
09/02/2023 |
4.15
|
2,900 | 4.25 | 4.34 | 3.97 | 0 | 0 | 0 | |
08/02/2023 |
4.25
|
1,018 | 4.15 | 4.25 | 3.97 | 0 | 0 | 0 | |
07/02/2023 |
4.15
|
400 | 4.34 | 4.34 | 3.97 | 0 | 0 | 0 | |
06/02/2023 |
4.34
|
2,700 | 4.06 | 4.34 | 3.69 | 0 | 0 | 0 | |
03/02/2023 |
4.06
|
6,700 | 4.43 | 4.52 | 3.97 | 0 | 0 | 0 | |
02/02/2023 |
4.43
|
14,000 | 4.43 | 4.43 | 3.97 | 0 | 0 | 0 | |
01/02/2023 |
4.43
|
42,800 | 5.17 | 5.91 | 4.43 | 0 | 0 | 0 | |
31/01/2023 |
5.17
|
37,100 | 4.52 | 5.17 | 5.17 | 0 | 0 | 0 | |
30/01/2023 |
4.52
|
55,212 | 3.97 | 4.52 | 4.52 | 0 | 0 | 0 | |
27/01/2023 |
3.97
|
13,200 | 3.51 | 3.97 | 3.78 | 0 | 0 | 0 | |
19/01/2023 |
3.51
|
2,100 | 3.88 | 4.25 | 3.51 | 0 | 0 | 0 | |
18/01/2023 |
3.88
|
0 | 3.51 | 3.88 | 3.51 | 0 | 0 | 0 |