Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-1.90 | -26.03% | 41,000 | 0 | 0 |
5.40
7.30
6.20
|
2 tháng
(2024-07-22) |
-0.50 | -8.47% | 48,600 | 0 | 0 |
5.20
7.50
6.20
|
3 tháng
(2024-06-20) |
-0.50 | -8.47% | 54,000 | 0 | 0 |
5.20
7.50
6.20
|
6 tháng
(2024-03-22) |
-1.89 | -25.91% | 113,906 | 0 | 0 |
5.20
7.58
6.20
|
12 tháng
(2023-09-25) |
-1.98 | -26.87% | 176,406 | 0 | 0 |
5.20
8.34
6.20
|
24 tháng
(2022-09-29) |
-1.82 | -25.24% | 702,818 | 0 | 0 |
5.20
9.22
6.20
|
36 tháng
(2021-10-04) |
-0.83 | -13.30% | 1,409,210 | 800 | 0.0 |
5.20
11.61
6.20
|
60 tháng
(2019-10-15) |
-2.87 | -34.73% | 1,907,259 | 600 | 0.0 |
2.98
11.61
6.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
17/09/2024 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
16/09/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
13/09/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
12/09/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
11/09/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
10/09/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
09/09/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
06/09/2024 |
6.20
|
39,400 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
05/09/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
04/09/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
30/08/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
29/08/2024 |
6.70
|
1,100 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 | |
28/08/2024 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
27/08/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
26/08/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
23/08/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
22/08/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
21/08/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
20/08/2024 |
6.80
|
300 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
19/08/2024 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
16/08/2024 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
15/08/2024 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
14/08/2024 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
13/08/2024 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
12/08/2024 |
7.30
|
500 | 6.40 | 7.40 | 6.40 | 0 | 0 | 0 | |
09/08/2024 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
08/08/2024 |
7.40
|
200 | 6.10 | 7.40 | 6.10 | 0 | 0 | 0 | |
07/08/2024 |
7.40
|
1,000 | 7.80 | 7.80 | 6.90 | 0 | 0 | 0 | |
06/08/2024 |
6.90
|
1,000 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
05/08/2024 |
7.50
|
1,400 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
02/08/2024 |
7.20
|
1,000 | 6.80 | 7.20 | 6.60 | 0 | 0 | 0 | |
01/08/2024 |
6.90
|
600 | 6.60 | 6.90 | 6.60 | 0 | 0 | 0 | |
31/07/2024 |
6.90
|
1,100 | 6.60 | 6.90 | 6.60 | 0 | 0 | 0 | |
30/07/2024 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
29/07/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
26/07/2024 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
25/07/2024 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
24/07/2024 |
6.60
|
300 | 5.10 | 6.60 | 5.10 | 0 | 0 | 0 | |
23/07/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
22/07/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
19/07/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
18/07/2024 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
17/07/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
16/07/2024 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
15/07/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 | |
12/07/2024 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 | |
11/07/2024 |
6.90
|
3,100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
10/07/2024 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 | |
09/07/2024 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
08/07/2024 |
6
|
200 | 5.10 | 6 | 5.10 | 0 | 0 | 0 | |
05/07/2024 |
6
|
300 | 5.10 | 6.60 | 5.10 | 0 | 0 | 0 | |
04/07/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
03/07/2024 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
02/07/2024 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
01/07/2024 |
7
|
500 | 5.40 | 7 | 5.40 | 0 | 0 | 0 | |
28/06/2024 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
27/06/2024 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
26/06/2024 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
25/06/2024 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
24/06/2024 |
6.70
|
500 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
21/06/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
20/06/2024: Cổ tức tiền mặt tỉ lệ: 2.5% | |||||||||
20/06/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
19/06/2024 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
18/06/2024 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
17/06/2024 |
5.85
|
100 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
14/06/2024 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
13/06/2024 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
12/06/2024 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
11/06/2024 |
6.71
|
300 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
10/06/2024 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
07/06/2024 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
06/06/2024 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
05/06/2024 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
04/06/2024 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
03/06/2024 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
31/05/2024 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
30/05/2024 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
29/05/2024 |
6.81
|
100 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
28/05/2024 |
6.81
|
100 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
27/05/2024 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
24/05/2024 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
23/05/2024 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
22/05/2024 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
21/05/2024 |
7.58
|
2,300 | 6.62 | 7.58 | 6.62 | 0 | 0 | 0 | |
20/05/2024 |
6.62
|
5,000 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
17/05/2024 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
16/05/2024 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
15/05/2024 |
6.71
|
5,000 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
14/05/2024 |
6.71
|
5,800 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
13/05/2024 |
6.71
|
200 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
10/05/2024 |
6.81
|
200 | 6.71 | 6.81 | 6.71 | 0 | 0 | 0 | |
09/05/2024 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
08/05/2024 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
07/05/2024 |
6.81
|
100 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
06/05/2024 |
6.23
|
400 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
03/05/2024 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
02/05/2024 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
26/04/2024 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
25/04/2024 |
6.43
|
9,900 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |