| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
-0.60 | -10.53% | 120,745 | -100 | -0.0 |
5.10
5.70
5.10
|
|
2 tháng
(2024-09-23) |
-0.52 | -9.23% | 200,164 | 1,900 | 0.0 |
5.10
5.80
5.10
|
|
3 tháng
(2024-08-22) |
-0.52 | -9.23% | 347,511 | 1,900 | 0.0 |
5.10
5.80
5.10
|
|
6 tháng
(2024-05-24) |
-0.71 | -12.16% | 746,585 | 1,700 | 0.0 |
5.10
5.81
5.10
|
|
12 tháng
(2023-11-27) |
-0.80 | -13.55% | 1,576,231 | 1,000 | 0.0 |
5.10
6.18
5.10
|
|
24 tháng
(2022-12-01) |
0.11 | 2.28% | 8,285,444 | -617,600 | -4.4 |
4.49
6.98
5.10
|
|
36 tháng
(2021-12-06) |
-3.37 | -39.79% | 21,408,424 | 3,800 | -0.6 |
3.82
9.80
5.10
|
|
60 tháng
(2019-12-17) |
-2.73 | -34.89% | 40,220,931 | -361,876 | -5.0 |
3.82
11.61
5.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/11/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 20/11/2024 |
5.10
|
300 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 19/11/2024 |
5.20
|
2,500 | 5 | 5.20 | 5 | 0 | 0 | 0 | |
| 18/11/2024 |
5.20
|
11,800 | 5.10 | 5.20 | 5 | 0 | 100 | -0.0 | |
| 15/11/2024 |
5.20
|
44,300 | 5.10 | 5.20 | 5 | 0 | 0 | 0 | |
| 14/11/2024 |
5.30
|
3,501 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 13/11/2024 |
5.30
|
33,700 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 | |
| 12/11/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 11/11/2024 |
5.50
|
110 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 08/11/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 07/11/2024 |
5.30
|
2,323 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 | |
| 06/11/2024 |
5.50
|
4,901 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 | |
| 05/11/2024 |
5.40
|
1,200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 04/11/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 01/11/2024 |
5.50
|
4,900 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 | |
| 31/10/2024 |
5.50
|
3,700 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 | |
| 30/10/2024 |
5.40
|
4,100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 29/10/2024 |
5.60
|
2,300 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 | |
| 28/10/2024 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 25/10/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 24/10/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 23/10/2024 |
5.70
|
6 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 22/10/2024 |
5.70
|
1,004 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 21/10/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 18/10/2024 |
5.70
|
4,300 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 | |
| 17/10/2024 |
5.70
|
10 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 16/10/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 15/10/2024 |
5.70
|
104 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 14/10/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 11/10/2024 |
5.50
|
1,200 | 5.60 | 5.60 | 5.50 | 1,000 | 0 | 0.0 | |
| 10/10/2024 |
5.50
|
200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 09/10/2024 |
5.80
|
2,100 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 | |
| 08/10/2024 |
5.80
|
3,101 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 | |
| 07/10/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 04/10/2024 |
5.50
|
400 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 03/10/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 02/10/2024 |
5.60
|
1,100 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 | |
| 01/10/2024 |
5.60
|
2,300 | 5.50 | 5.60 | 5.50 | 1,000 | 0 | 0.0 | |
| 30/09/2024 |
5.50
|
1,401 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 | |
| 27/09/2024 |
5.60
|
5,603 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 | |
| 26/09/2024: Cổ tức tiền mặt tỉ lệ: 3.75% | |||||||||
| 26/09/2024 |
5.60
|
1,523 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 | |
| 25/09/2024 |
5.53
|
32,877 | 5.53 | 5.53 | 5.43 | 0 | 0 | 0 | |
| 24/09/2024 |
5.53
|
8,300 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 23/09/2024 |
5.62
|
14,900 | 5.53 | 5.62 | 5.53 | 0 | 0 | 0 | |
| 20/09/2024 |
5.43
|
32,600 | 5.43 | 5.43 | 5.34 | 0 | 0 | 0 | |
| 19/09/2024 |
5.53
|
8,400 | 5.43 | 5.53 | 5.43 | 0 | 0 | 0 | |
| 18/09/2024 |
5.43
|
28,702 | 5.43 | 5.43 | 5.34 | 0 | 0 | 0 | |
| 17/09/2024 |
5.43
|
8,324 | 5.43 | 5.43 | 5.15 | 0 | 0 | 0 | |
| 16/09/2024 |
5.53
|
35,800 | 5.53 | 5.62 | 5.53 | 0 | 0 | 0 | |
| 13/09/2024 |
5.71
|
13,100 | 5.71 | 5.71 | 5.62 | 0 | 0 | 0 | |
| 12/09/2024 |
5.62
|
5,401 | 5.62 | 5.62 | 5.43 | 0 | 0 | 0 | |
| 11/09/2024 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 10/09/2024 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 09/09/2024 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 06/09/2024 |
5.62
|
120 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 05/09/2024 |
5.62
|
300 | 5.53 | 5.62 | 5.53 | 0 | 0 | 0 | |
| 04/09/2024 |
5.53
|
800 | 5.43 | 5.53 | 5.43 | 0 | 0 | 0 | |
| 30/08/2024 |
5.62
|
100 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 29/08/2024 |
5.43
|
8,900 | 5.43 | 5.53 | 5.43 | 0 | 0 | 0 | |
| 28/08/2024 |
5.62
|
1,400 | 5.53 | 5.62 | 5.53 | 0 | 0 | 0 | |
| 27/08/2024 |
5.53
|
3,200 | 5.43 | 5.53 | 5.43 | 0 | 0 | 0 | |
| 26/08/2024 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 23/08/2024 |
5.62
|
200 | 5.43 | 5.62 | 5.43 | 0 | 0 | 0 | |
| 22/08/2024 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 21/08/2024 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 20/08/2024 |
5.62
|
100 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 19/08/2024 |
5.62
|
116 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 16/08/2024 |
5.62
|
3,600 | 5.43 | 5.62 | 5.43 | 0 | 0 | 0 | |
| 15/08/2024 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 14/08/2024 |
5.62
|
2,100 | 5.43 | 5.62 | 5.43 | 0 | 0 | 0 | |
| 13/08/2024 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 12/08/2024 |
5.62
|
2,000 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 09/08/2024 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 08/08/2024 |
5.62
|
1,000 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 07/08/2024 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 06/08/2024 |
5.53
|
45 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 05/08/2024 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 02/08/2024 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 01/08/2024 |
5.53
|
1,505 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 31/07/2024 |
5.62
|
2,600 | 5.62 | 5.62 | 5.53 | 0 | 0 | 0 | |
| 30/07/2024 |
5.71
|
7,600 | 5.62 | 5.71 | 5.62 | 0 | 0 | 0 | |
| 29/07/2024 |
5.71
|
1,000 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
| 26/07/2024 |
5.71
|
201 | 5.62 | 5.71 | 5.62 | 0 | 0 | 0 | |
| 25/07/2024 |
5.71
|
200 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
| 24/07/2024 |
5.81
|
3,700 | 5.53 | 5.81 | 5.53 | 0 | 0 | 0 | |
| 23/07/2024 |
5.62
|
4,100 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 22/07/2024 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
| 19/07/2024 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
| 18/07/2024 |
5.81
|
1,100 | 5.71 | 5.81 | 5.71 | 0 | 0 | 0 | |
| 17/07/2024 |
5.71
|
4,300 | 5.81 | 5.81 | 5.71 | 0 | 0 | 0 | |
| 16/07/2024 |
5.71
|
1,100 | 5.81 | 5.81 | 5.71 | 0 | 0 | 0 | |
| 15/07/2024 |
5.81
|
8,900 | 5.71 | 5.81 | 5.71 | 0 | 200 | -0.0 | |
| 12/07/2024 |
5.81
|
100 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
| 11/07/2024 |
5.71
|
12,700 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
| 10/07/2024 |
5.81
|
1,200 | 5.71 | 5.81 | 5.71 | 0 | 0 | 0 | |
| 09/07/2024 |
5.81
|
500 | 5.71 | 5.81 | 5.71 | 0 | 0 | 0 | |
| 08/07/2024 |
5.81
|
19 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
| 05/07/2024 |
5.81
|
11,300 | 5.62 | 5.81 | 5.62 | 0 | 0 | 0 | |
| 04/07/2024 |
5.71
|
8,000 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
| 03/07/2024 |
5.71
|
4,200 | 5.62 | 5.71 | 5.62 | 0 | 0 | 0 | |