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) |
|
25/08/2022 |
4.61
|
27,200 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
24/08/2022 |
4.61
|
7,900 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
23/08/2022 |
4.61
|
4,750 | 4.61 | 4.61 | 4.52 | 0 | 0 | 0 | |
22/08/2022 |
4.61
|
26,400 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
19/08/2022 |
4.61
|
15,800 | 4.61 | 4.71 | 4.61 | 0 | 0 | 0 | |
18/08/2022 |
4.61
|
9,200 | 4.52 | 4.71 | 4.43 | 0 | 0 | 0 | |
17/08/2022 |
4.52
|
200 | 4.34 | 4.52 | 4.43 | 0 | 0 | 0 | |
16/08/2022 |
4.34
|
1,400 | 4.61 | 4.61 | 4.34 | 0 | 0 | 0 | |
15/08/2022 |
4.61
|
1,430 | 4.71 | 4.71 | 4.61 | 0 | 0 | 0 | |
12/08/2022 |
4.71
|
3,500 | 4.71 | 4.71 | 4.43 | 0 | 0 | 0 | |
11/08/2022 |
4.71
|
3,300 | 4.61 | 4.71 | 4.61 | 0 | 0 | 0 | |
10/08/2022 |
4.61
|
4,530 | 4.71 | 4.80 | 4.61 | 0 | 0 | 0 | |
09/08/2022 |
4.71
|
4,800 | 4.71 | 4.71 | 4.43 | 0 | 0 | 0 | |
08/08/2022 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
05/08/2022 |
4.71
|
6,100 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
04/08/2022 |
4.71
|
3,100 | 4.71 | 4.98 | 4.71 | 0 | 0 | 0 | |
03/08/2022 |
4.71
|
900 | 4.43 | 4.71 | 4.61 | 0 | 0 | 0 | |
02/08/2022 |
4.43
|
10,100 | 4.43 | 4.52 | 4.25 | 0 | 0 | 0 | |
01/08/2022 |
4.43
|
6,200 | 4.43 | 4.43 | 4.34 | 0 | 0 | 0 | |
29/07/2022 |
4.43
|
5,500 | 4.52 | 4.52 | 4.34 | 0 | 0 | 0 | |
28/07/2022 |
4.52
|
5,300 | 4.34 | 4.52 | 4.34 | 0 | 0 | 0 | |
27/07/2022 |
4.34
|
18,200 | 4.80 | 4.80 | 4.34 | 0 | 0 | 0 | |
26/07/2022 |
4.80
|
300 | 4.52 | 5.17 | 4.80 | 0 | 0 | 0 | |
25/07/2022 |
4.52
|
200 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
22/07/2022 |
4.52
|
1,200 | 5.08 | 5.08 | 4.43 | 0 | 0 | 0 | |
21/07/2022 |
5.08
|
100 | 4.52 | 5.08 | 5.08 | 0 | 0 | 0 | |
20/07/2022 |
4.52
|
1,800 | 4.61 | 4.61 | 4.52 | 0 | 0 | 0 | |
19/07/2022 |
4.61
|
600 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
18/07/2022 |
4.61
|
600 | 4.34 | 4.61 | 4.43 | 0 | 0 | 0 | |
15/07/2022 |
4.34
|
700 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
14/07/2022 |
4.34
|
500 | 4.43 | 4.43 | 4.34 | 0 | 0 | 0 | |
13/07/2022 |
4.43
|
500 | 4.52 | 4.71 | 4.43 | 0 | 0 | 0 | |
12/07/2022 |
4.52
|
1,472 | 4.61 | 4.61 | 4.43 | 0 | 0 | 0 | |
11/07/2022 |
4.61
|
2,300 | 4.61 | 4.98 | 4.25 | 0 | 0 | 0 | |
08/07/2022 |
4.61
|
900 | 4.61 | 4.71 | 4.61 | 0 | 0 | 0 | |
07/07/2022 |
4.61
|
300 | 4.43 | 4.89 | 4.61 | 0 | 0 | 0 | |
06/07/2022 |
4.43
|
200 | 4.25 | 4.43 | 4.43 | 0 | 0 | 0 | |
05/07/2022 |
4.25
|
4,400 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
04/07/2022 |
4.25
|
5,576 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
01/07/2022 |
4.25
|
7,700 | 4.98 | 4.98 | 4.25 | 0 | 0 | 0 | |
30/06/2022 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
29/06/2022 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
28/06/2022 |
4.98
|
800 | 4.43 | 4.98 | 4.98 | 0 | 0 | 0 | |
27/06/2022 |
4.43
|
2,200 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
24/06/2022 |
4.43
|
1,200 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
23/06/2022 |
4.43
|
3,600 | 4.61 | 4.61 | 4.43 | 0 | 0 | 0 | |
22/06/2022 |
4.61
|
4,900 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
21/06/2022 |
4.61
|
1,000 | 4.34 | 4.98 | 4.61 | 0 | 0 | 0 | |
20/06/2022 |
4.34
|
2,004 | 4.98 | 5.08 | 4.34 | 0 | 0 | 0 | |
17/06/2022: Cổ tức tiền mặt tỉ lệ: 1% | |||||||||
17/06/2022 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
16/06/2022 |
4.98
|
100 | 4.62 | 4.98 | 4.98 | 0 | 0 | 0 | |
15/06/2022 |
4.62
|
4,200 | 4.98 | 4.98 | 4.62 | 0 | 0 | 0 | |
14/06/2022 |
4.98
|
100 | 5.07 | 5.07 | 4.98 | 0 | 0 | 0 | |
13/06/2022 |
5.07
|
2,300 | 4.98 | 5.17 | 4.44 | 0 | 0 | 0 | |
10/06/2022 |
4.98
|
2,800 | 4.62 | 4.98 | 4.71 | 0 | 0 | 0 | |
09/06/2022 |
4.62
|
2,200 | 4.98 | 4.98 | 4.62 | 0 | 0 | 0 | |
08/06/2022 |
4.98
|
1,600 | 4.71 | 4.98 | 4.98 | 0 | 0 | 0 | |
07/06/2022 |
4.71
|
12,100 | 5.07 | 5.07 | 4.53 | 0 | 0 | 0 | |
06/06/2022 |
5.07
|
900 | 5.26 | 5.26 | 5.07 | 0 | 0 | 0 | |
03/06/2022 |
5.26
|
2,100 | 4.98 | 5.26 | 4.98 | 0 | 0 | 0 | |
02/06/2022 |
4.98
|
11,500 | 4.98 | 5.35 | 4.98 | 0 | 0 | 0 | |
01/06/2022 |
4.98
|
1,900 | 5.07 | 5.17 | 4.98 | 0 | 0 | 0 | |
31/05/2022 |
5.07
|
1,400 | 4.89 | 5.17 | 4.80 | 0 | 0 | 0 | |
30/05/2022 |
4.89
|
2,590 | 5.35 | 5.35 | 4.80 | 0 | 0 | 0 | |
27/05/2022 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
26/05/2022 |
5.35
|
2,400 | 5.35 | 5.35 | 5.26 | 0 | 0 | 0 | |
25/05/2022 |
5.35
|
100 | 5.07 | 5.35 | 5.35 | 0 | 0 | 0 | |
24/05/2022 |
5.07
|
2,600 | 4.89 | 5.35 | 5.07 | 0 | 0 | 0 | |
23/05/2022 |
4.89
|
2,500 | 5.35 | 5.35 | 4.80 | 0 | 0 | 0 | |
20/05/2022 |
5.35
|
100 | 4.98 | 5.35 | 5.35 | 0 | 0 | 0 | |
19/05/2022 |
4.98
|
4,000 | 5.17 | 5.17 | 4.89 | 0 | 0 | 0 | |
18/05/2022 |
5.17
|
1,301 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
17/05/2022 |
5.17
|
500 | 4.80 | 5.17 | 5.07 | 0 | 0 | 0 | |
16/05/2022 |
4.80
|
2,100 | 4.71 | 5.26 | 4.80 | 0 | 0 | 0 | |
13/05/2022 |
4.71
|
3,400 | 5.07 | 5.07 | 4.62 | 0 | 0 | 0 | |
12/05/2022 |
5.07
|
7,800 | 5.26 | 5.53 | 5.07 | 0 | 0 | 0 | |
11/05/2022 |
5.26
|
6,900 | 5.17 | 5.35 | 4.98 | 0 | 0 | 0 | |
10/05/2022 |
5.17
|
25,402 | 5.17 | 5.17 | 4.62 | 0 | 0 | 0 | |
09/05/2022 |
5.17
|
2,500 | 5.35 | 5.53 | 5.17 | 0 | 0 | 0 | |
06/05/2022 |
5.35
|
10,800 | 5.26 | 5.44 | 5.35 | 0 | 0 | 0 | |
05/05/2022 |
5.26
|
12,546 | 5.80 | 5.80 | 5.17 | 0 | 0 | 0 | |
04/05/2022 |
5.80
|
7,515 | 5.89 | 6.16 | 5.80 | 0 | 0 | 0 | |
29/04/2022 |
5.89
|
8,700 | 5.80 | 5.89 | 5.80 | 0 | 0 | 0 | |
28/04/2022 |
5.80
|
9,510 | 5.71 | 5.80 | 5.44 | 0 | 0 | 0 | |
27/04/2022 |
5.71
|
2,100 | 5.71 | 5.80 | 5.35 | 0 | 0 | 0 | |
26/04/2022 |
5.71
|
11,500 | 5.35 | 5.71 | 5.07 | 0 | 0 | 0 | |
25/04/2022 |
5.35
|
22,700 | 5.80 | 6.07 | 4.71 | 0 | 0 | 0 | |
22/04/2022 |
5.80
|
23,800 | 5.35 | 5.89 | 5.26 | 0 | 0 | 0 | |
21/04/2022 |
5.35
|
25,300 | 6.71 | 6.71 | 5.17 | 0 | 0 | 0 | |
20/04/2022 |
6.71
|
24,800 | 6.98 | 6.98 | 5.80 | 0 | 0 | 0 | |
19/04/2022 |
6.98
|
6,800 | 7.34 | 7.34 | 6.71 | 0 | 0 | 0 | |
18/04/2022 |
7.34
|
22,000 | 7.79 | 7.79 | 6.62 | 0 | 0 | 0 | |
15/04/2022 |
7.79
|
6,000 | 7.97 | 7.97 | 7.61 | 0 | 0 | 0 | |
14/04/2022 |
7.97
|
6,000 | 8.25 | 8.25 | 7.70 | 0 | 0 | 0 | |
13/04/2022 |
8.25
|
29,800 | 8.06 | 8.88 | 7.52 | 0 | 0 | 0 | |
12/04/2022 |
8.06
|
22,100 | 8.43 | 9.33 | 8.06 | 0 | 0 | 0 | |
08/04/2022 |
8.43
|
2,017 | 8.88 | 9.79 | 8.06 | 0 | 0 | 0 | |
07/04/2022 |
8.88
|
25,700 | 9.15 | 9.15 | 8.79 | 0 | 0 | 0 | |
06/04/2022 |
9.15
|
14,100 | 9.06 | 9.61 | 8.88 | 0 | 0 | 0 | |
05/04/2022 |
9.06
|
9,800 | 9.15 | 9.88 | 9.06 | 0 | 0 | 0 |