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% | 59,100 | 0 | 0 |
4.30
4.80
4.60
|
2 tháng
(2024-07-22) |
-0.40 | -8% | 78,800 | -100 | -0.0 |
4.30
5
4.60
|
3 tháng
(2024-06-21) |
-0.40 | -8% | 95,200 | -8,000 | -0.0 |
4.30
5.30
4.60
|
6 tháng
(2024-03-25) |
0.20 | 4.55% | 302,868 | -8,000 | -0.0 |
4.10
5.80
4.60
|
12 tháng
(2023-09-25) |
-0.40 | -8% | 500,049 | -8,000 | -0.0 |
3.70
5.80
4.60
|
24 tháng
(2022-09-30) |
-0.13 | -2.84% | 1,084,486 | -8,200 | -0.0 |
2.91
7.37
4.60
|
36 tháng
(2021-10-05) |
-2.68 | -36.84% | 5,480,700 | -16,117 | -0.2 |
2.91
14.39
4.60
|
60 tháng
(2019-10-16) |
0.96 | 26.31% | 8,777,109 | -14,720 | -0.1 |
2.91
14.39
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
06/07/2023 |
5.70
|
3,700 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 | |
05/07/2023 |
6.10
|
600 | 5.50 | 6.10 | 5.50 | 0 | 0 | 0 | |
04/07/2023 |
5.50
|
2,100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
03/07/2023 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
30/06/2023 |
5.50
|
1,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
29/06/2023 |
5.30
|
4,200 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 | |
28/06/2023 |
5.70
|
600 | 5.30 | 5.70 | 5.30 | 0 | 0 | 0 | |
27/06/2023 |
5.80
|
8,601 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 | |
26/06/2023 |
5.70
|
200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
23/06/2023 |
5.30
|
849 | 6.10 | 6.10 | 5.30 | 0 | 0 | 0 | |
22/06/2023 |
5.80
|
4,710 | 5.40 | 5.80 | 5.40 | 0 | 0 | 0 | |
21/06/2023 |
5.20
|
17,502 | 5 | 5.80 | 5 | 0 | 0 | 0 | |
20/06/2023 |
5.20
|
3,500 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
19/06/2023 |
5.10
|
5,500 | 5.20 | 5.20 | 5 | 0 | 0 | 0 | |
16/06/2023 |
5
|
4,001 | 5.10 | 5.40 | 5 | 0 | 0 | 0 | |
15/06/2023 |
5.20
|
3,501 | 5 | 5.20 | 5 | 0 | 0 | 0 | |
14/06/2023 |
5
|
45,900 | 5.30 | 5.30 | 5 | 0 | 0 | 0 | |
13/06/2023 |
5.60
|
2,402 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 | |
12/06/2023 |
5.80
|
8,500 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 | |
09/06/2023 |
6
|
500 | 6.10 | 6.10 | 6 | 0 | 0 | 0 | |
08/06/2023 |
6
|
6,700 | 6 | 6 | 6 | 0 | 0 | 0 | |
07/06/2023 |
6
|
5,500 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 | |
06/06/2023 |
5.90
|
2,100 | 5.90 | 5.90 | 5.20 | 0 | 0 | 0 | |
05/06/2023: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
05/06/2023 |
6
|
3,200 | 6.20 | 6.30 | 5.30 | 0 | 0 | 0 | |
02/06/2023 |
6.10
|
28,900 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
01/06/2023 |
5.74
|
22,565 | 5.01 | 5.74 | 5.01 | 0 | 0 | 0 | |
31/05/2023 |
5.01
|
200 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
30/05/2023 |
5.01
|
6,400 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
29/05/2023 |
5.10
|
4,400 | 4.83 | 5.10 | 4.83 | 0 | 0 | 0 | |
26/05/2023 |
4.73
|
2,101 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
25/05/2023 |
4.64
|
12,200 | 4.83 | 4.92 | 4.64 | 0 | 0 | 0 | |
24/05/2023 |
4.83
|
7,400 | 4.64 | 4.83 | 4.64 | 0 | 0 | 0 | |
23/05/2023 |
4.64
|
9,500 | 4.73 | 4.83 | 4.64 | 0 | 0 | 0 | |
22/05/2023 |
4.64
|
16,100 | 4.92 | 4.92 | 4.64 | 0 | 0 | 0 | |
19/05/2023 |
4.64
|
9,000 | 4.92 | 5.01 | 4.55 | 0 | 0 | 0 | |
18/05/2023 |
5.01
|
1,200 | 4.73 | 5.01 | 4.73 | 0 | 0 | 0 | |
17/05/2023 |
4.64
|
1,100 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
16/05/2023 |
4.73
|
207 | 4.55 | 4.73 | 4.55 | 0 | 0 | 0 | |
15/05/2023 |
5.46
|
1,402 | 5.10 | 5.46 | 5.10 | 0 | 0 | 0 | |
12/05/2023 |
4.83
|
300 | 5.28 | 5.28 | 4.83 | 0 | 0 | 0 | |
11/05/2023 |
5.28
|
500 | 5.37 | 5.37 | 5.28 | 0 | 0 | 0 | |
10/05/2023 |
5.46
|
5,900 | 5.28 | 5.46 | 5.28 | 0 | 0 | 0 | |
09/05/2023 |
4.55
|
8,200 | 5.28 | 5.28 | 4.55 | 0 | 0 | 0 | |
08/05/2023 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
05/05/2023 |
5.28
|
2,401 | 5.19 | 5.28 | 5.19 | 0 | 0 | 0 | |
04/05/2023 |
4.73
|
6,100 | 4.73 | 4.83 | 4.73 | 0 | 0 | 0 | |
28/04/2023 |
4.64
|
4,700 | 3.82 | 4.64 | 3.82 | 0 | 0 | 0 | |
27/04/2023 |
4.19
|
500 | 4.55 | 4.55 | 4.19 | 0 | 0 | 0 | |
26/04/2023 |
4.10
|
400 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
25/04/2023 |
4.55
|
5,700 | 4.64 | 4.73 | 4.55 | 0 | 0 | 0 | |
24/04/2023 |
5.01
|
420 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
21/04/2023 |
4.64
|
100 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
20/04/2023 |
4.55
|
1,200 | 4.37 | 4.55 | 4.37 | 0 | 0 | 0 | |
19/04/2023 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
18/04/2023 |
4.83
|
1,100 | 5.19 | 5.19 | 4.83 | 0 | 0 | 0 | |
17/04/2023 |
4.83
|
100 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
14/04/2023 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
13/04/2023 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
12/04/2023 |
4.83
|
666 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
11/04/2023 |
5.37
|
800 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
10/04/2023 |
4.83
|
2,001 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
07/04/2023 |
5.64
|
140 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
06/04/2023 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
05/04/2023 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
04/04/2023 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
03/04/2023 |
5.46
|
600 | 5.01 | 5.46 | 5.01 | 0 | 0 | 0 | |
31/03/2023 |
4.92
|
100 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
30/03/2023 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
29/03/2023 |
5.37
|
2,227 | 5.19 | 5.37 | 5.19 | 0 | 0 | 0 | |
28/03/2023 |
4.46
|
1,200 | 4.73 | 4.73 | 4.46 | 0 | 0 | 0 | |
27/03/2023 |
4.73
|
703 | 5.19 | 5.28 | 4.73 | 0 | 0 | 0 | |
24/03/2023 |
4.37
|
1,500 | 5.01 | 5.01 | 4.28 | 0 | 0 | 0 | |
23/03/2023 |
5.01
|
100 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
22/03/2023 |
5.10
|
2,933 | 5.92 | 6.01 | 5.10 | 0 | 0 | 0 | |
21/03/2023 |
4.92
|
400 | 6.01 | 6.10 | 4.92 | 0 | 0 | 0 | |
20/03/2023 |
6.01
|
200 | 5.46 | 6.01 | 5.46 | 0 | 0 | 0 | |
17/03/2023 |
6.37
|
100 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
16/03/2023 |
5.92
|
200 | 5.83 | 5.92 | 5.83 | 0 | 0 | 0 | |
15/03/2023 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
14/03/2023 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
13/03/2023 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
10/03/2023 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
09/03/2023 |
6.83
|
100 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
08/03/2023 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
07/03/2023 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
06/03/2023 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
03/03/2023 |
6.28
|
100 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
02/03/2023 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
01/03/2023 |
6.01
|
100 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
28/02/2023 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
27/02/2023 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
24/02/2023 |
5.46
|
100 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
23/02/2023 |
5.28
|
200 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
22/02/2023 |
6.37
|
500 | 4.83 | 6.37 | 4.83 | 0 | 0 | 0 | |
21/02/2023 |
6.37
|
200 | 4.92 | 6.37 | 4.92 | 0 | 0 | 0 | |
20/02/2023 |
4.92
|
200 | 6.56 | 6.56 | 4.92 | 0 | 0 | 0 | |
17/02/2023 |
5.28
|
610 | 5.64 | 5.92 | 5.64 | 0 | 0 | 0 | |
16/02/2023 |
6.19
|
400 | 4.92 | 6.19 | 4.92 | 0 | 0 | 0 | |
15/02/2023 |
5.19
|
200 | 6.19 | 6.19 | 5.19 | 0 | 0 | 0 |