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) |
-1.50 | -18.99% | 3,600 | 0 | 0 |
4.90
7.90
6.40
|
2 tháng
(2024-07-22) |
-1.50 | -18.99% | 3,600 | 0 | 0 |
4.90
7.90
6.40
|
3 tháng
(2024-06-21) |
-0.80 | -11.11% | 4,300 | 0 | 0 |
4.90
7.90
6.40
|
6 tháng
(2024-03-25) |
-1.02 | -13.71% | 42,600 | 0 | 0 |
4.90
7.91
6.40
|
12 tháng
(2023-09-25) |
-0.42 | -6.20% | 93,200 | 0 | 0 |
4.90
8.80
6.40
|
24 tháng
(2022-09-30) |
-1.70 | -20.95% | 157,700 | 0 | 0 |
4.90
8.80
6.40
|
36 tháng
(2021-10-05) |
-1.74 | -21.41% | 480,500 | 0 | 0 |
4.90
11.99
6.40
|
60 tháng
(2019-10-16) |
2.08 | 48.12% | 631,099 | 0 | -0.0 |
2.85
11.99
6.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
06/07/2021 |
5.12
|
100 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
05/07/2021 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
02/07/2021 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
01/07/2021 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
30/06/2021 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
29/06/2021 |
5.95
|
100 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
28/06/2021 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
25/06/2021 |
6.86
|
400 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
24/06/2021 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
23/06/2021 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
22/06/2021 |
6.41
|
100 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
21/06/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
18/06/2021 |
7.50
|
7,200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
17/06/2021 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
16/06/2021 |
6.59
|
100 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
15/06/2021 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
14/06/2021 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
11/06/2021 |
6.59
|
100 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
10/06/2021 |
5.76
|
100 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
09/06/2021 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
08/06/2021 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
07/06/2021 |
5.03
|
100 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
04/06/2021 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
03/06/2021 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
02/06/2021 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
01/06/2021 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
31/05/2021 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
28/05/2021 |
4.39
|
100 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
27/05/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
26/05/2021 |
5.12
|
100 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
25/05/2021 |
5.95
|
100 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
24/05/2021 |
6.86
|
20,100 | 6.41 | 6.86 | 6.41 | 0 | 0 | 0 | |
21/05/2021 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
20/05/2021 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
19/05/2021 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
18/05/2021 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
17/05/2021 |
6.41
|
100 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
14/05/2021 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
13/05/2021 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
12/05/2021 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
11/05/2021 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
10/05/2021 |
6.41
|
17 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
07/05/2021 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
06/05/2021 |
6.41
|
20 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
05/05/2021 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
04/05/2021 |
6.41
|
100 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
29/04/2021: Cổ tức tiền mặt tỉ lệ: 5.2% | |||||||||
29/04/2021 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
28/04/2021 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
27/04/2021 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
26/04/2021 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
23/04/2021 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
22/04/2021 |
6.48
|
19,900 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
20/04/2021 |
6.22
|
100 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
19/04/2021 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
16/04/2021 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
15/04/2021 |
6.39
|
2,100 | 5.54 | 6.39 | 5.54 | 0 | 0 | 0 | |
14/04/2021 |
5.97
|
100 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
13/04/2021 |
6.39
|
200 | 6.99 | 6.99 | 6.39 | 0 | 0 | 0 | |
12/04/2021 |
6.22
|
137 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
09/04/2021 |
7.25
|
200 | 6.31 | 7.25 | 7.25 | 0 | 0 | 0 | |
08/04/2021 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
07/04/2021 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
06/04/2021 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
05/04/2021 |
6.31
|
700 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
02/04/2021 |
5.54
|
137 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
01/04/2021 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
31/03/2021 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
30/03/2021 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
29/03/2021 |
6.48
|
3,600 | 6.39 | 6.48 | 6.39 | 0 | 2,500 | -0.0 | |
26/03/2021 |
6.39
|
200 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
25/03/2021 |
6.39
|
700 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
24/03/2021 |
6.39
|
35,600 | 8.35 | 8.35 | 6.39 | 2,500 | 0 | 0.0 | |
23/03/2021 |
7.33
|
500 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
22/03/2021 |
6.39
|
700 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
19/03/2021 |
5.63
|
900 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
18/03/2021 |
4.94
|
100 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
17/03/2021 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
16/03/2021 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
15/03/2021 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
12/03/2021 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
11/03/2021 |
4.35
|
200 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
10/03/2021 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
09/03/2021 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
08/03/2021 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
05/03/2021 |
5.11
|
100 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
04/03/2021 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
03/03/2021 |
5.97
|
200 | 5.88 | 5.97 | 5.88 | 0 | 0 | 0 | |
02/03/2021 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
01/03/2021 |
5.46
|
538 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
26/02/2021 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
25/02/2021 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
24/02/2021 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
23/02/2021 |
4.77
|
3,800 | 4.52 | 4.77 | 4.52 | 0 | 0 | 0 | |
22/02/2021 |
4.18
|
5,000 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
19/02/2021 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
18/02/2021 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
17/02/2021 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
09/02/2021 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
08/02/2021 |
3.67
|
100 | 4.26 | 4.26 | 3.67 | 0 | 0 | 0 |