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) |
0.90 | 19.15% | 8,400 | 0 | 0 |
4.70
5.60
5.60
|
2 tháng
(2024-07-22) |
0.90 | 19.15% | 26,800 | 0 | 0 |
4.70
5.60
5.60
|
3 tháng
(2024-06-21) |
0.60 | 12% | 31,000 | 0 | 0 |
4.70
5.60
5.60
|
6 tháng
(2024-03-25) |
0.57 | 11.35% | 56,260 | 0 | 0 |
4.70
7
5.60
|
12 tháng
(2023-09-25) |
-0.32 | -5.35% | 85,660 | 0 | 0 |
4.70
7
5.60
|
24 tháng
(2022-09-30) |
-0.92 | -14.13% | 852,271 | 0 | 0 |
4.70
9.33
5.60
|
36 tháng
(2021-10-05) |
-2.72 | -32.67% | 3,149,037 | 0 | 0.0 |
4.70
9.33
5.60
|
60 tháng
(2019-10-16) |
1.93 | 52.60% | 4,804,921 | 0 | 0.0 |
2.82
10.41
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2023 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
13/02/2023 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
10/02/2023 |
6.41
|
2 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
09/02/2023 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
08/02/2023 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
07/02/2023 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
06/02/2023 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
03/02/2023 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
02/02/2023 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
01/02/2023 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
31/01/2023 |
6.41
|
300 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
30/01/2023 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
27/01/2023 |
5.64
|
2,617 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
19/01/2023 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
18/01/2023 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
17/01/2023 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
16/01/2023 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
13/01/2023 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
12/01/2023 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
11/01/2023 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
10/01/2023 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
09/01/2023 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
06/01/2023 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
05/01/2023 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
04/01/2023 |
5.64
|
300 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
03/01/2023 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
30/12/2022 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
29/12/2022 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
28/12/2022 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
27/12/2022 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
26/12/2022 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
23/12/2022 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
22/12/2022 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
21/12/2022 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
20/12/2022 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
19/12/2022 |
5.64
|
1,200 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
16/12/2022 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
15/12/2022 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
14/12/2022: Cổ tức tiền mặt tỉ lệ: 1.5% | |||||||||
14/12/2022 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
13/12/2022 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
12/12/2022 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
09/12/2022 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
08/12/2022 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
07/12/2022 |
5.48
|
3,366 | 5.20 | 5.48 | 5.01 | 0 | 0 | 0 | |
06/12/2022 |
5.86
|
1,000 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
05/12/2022 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
02/12/2022 |
5.86
|
1,000 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
01/12/2022 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
30/11/2022 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
29/11/2022 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
28/11/2022 |
5.95
|
2,500 | 5.86 | 5.95 | 5.86 | 0 | 0 | 0 | |
25/11/2022 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
24/11/2022 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
23/11/2022 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
22/11/2022 |
5.86
|
3,005 | 5.67 | 5.86 | 5.67 | 0 | 0 | 0 | |
21/11/2022 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
18/11/2022 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
17/11/2022 |
5.67
|
2,000 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
16/11/2022 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
15/11/2022 |
5.67
|
200 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
14/11/2022 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
11/11/2022 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
10/11/2022 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
09/11/2022 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
08/11/2022 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
07/11/2022 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
04/11/2022 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
03/11/2022 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
02/11/2022 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
01/11/2022 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
31/10/2022 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
28/10/2022 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
27/10/2022 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
26/10/2022 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
25/10/2022 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
24/10/2022 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
21/10/2022 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
20/10/2022 |
6.62
|
10,000 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
19/10/2022 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
18/10/2022 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
17/10/2022 |
6.62
|
700 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
14/10/2022 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
13/10/2022 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
12/10/2022 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
11/10/2022 |
6.62
|
31 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
10/10/2022 |
6.62
|
42 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
07/10/2022 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
06/10/2022 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
05/10/2022 |
6.62
|
379 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
04/10/2022 |
7.47
|
1 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
03/10/2022 |
7.47
|
422 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
30/09/2022 |
6.52
|
244 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
29/09/2022 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
28/09/2022 |
6.71
|
800 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
27/09/2022 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
26/09/2022 |
6.52
|
4,300 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
23/09/2022 |
6.62
|
3,025 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
22/09/2022 |
6.52
|
5,000 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
21/09/2022 |
6.62
|
100 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
20/09/2022 |
6.62
|
100 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |