| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-01) |
0.20 | 1.01% | 4,400 | -1,400 | -0.0 |
17.50
20.80
20
|
|
2 tháng
(2024-09-04) |
0 | 0% | 14,900 | -2,000 | -0.0 |
17.50
20.80
20
|
|
3 tháng
(2024-08-02) |
-0.50 | -2.44% | 15,600 | -2,200 | -0.0 |
17.50
21
20
|
|
6 tháng
(2024-05-06) |
0.80 | 4.17% | 31,200 | -3,400 | -0.1 |
14.90
22.60
20
|
|
12 tháng
(2023-11-06) |
0.46 | 2.35% | 70,102 | -10,000 | -0.2 |
14.90
29.21
20
|
|
24 tháng
(2022-11-11) |
3.68 | 22.58% | 138,069 | -10,400 | -0.2 |
14.77
29.21
20
|
|
36 tháng
(2021-11-16) |
4.96 | 32.94% | 311,407 | 55,700 | 1.1 |
13.70
29.21
20
|
|
60 tháng
(2019-11-27) |
16.57 | 482.27% | 402,907 | 55,700 | 1.1 |
3.12
29.21
20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 08/10/2020 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
| 07/10/2020 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
| 06/10/2020 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
| 05/10/2020 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
| 02/10/2020 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
| 01/10/2020 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
| 30/09/2020 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
| 29/09/2020 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
| 28/09/2020 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
| 25/09/2020 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
| 24/09/2020 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
| 23/09/2020 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
| 22/09/2020 |
4.38
|
3,000 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
| 21/09/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 18/09/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 17/09/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 16/09/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 15/09/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 14/09/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 11/09/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 10/09/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 09/09/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 08/09/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 07/09/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 04/09/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 03/09/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 01/09/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 31/08/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 28/08/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 28/08/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 27/08/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 26/08/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 25/08/2020 |
5.30
|
2,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 24/08/2020 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
| 21/08/2020 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
| 20/08/2020 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
| 19/08/2020 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
| 18/08/2020 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
| 17/08/2020 |
6.24
|
200 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
| 14/08/2020 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
| 13/08/2020 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
| 12/08/2020 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
| 11/08/2020 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
| 10/08/2020 |
5.89
|
100 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
| 07/08/2020 |
5.89
|
2,200 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
| 06/08/2020 |
6.82
|
100 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
| 05/08/2020 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 04/08/2020 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
| 03/08/2020 |
6.98
|
100 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
| 31/07/2020 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 30/07/2020 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 29/07/2020 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 28/07/2020 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 27/07/2020 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 24/07/2020 |
6.12
|
100 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 23/07/2020 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
| 22/07/2020 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
| 21/07/2020 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
| 20/07/2020 |
5.73
|
300 | 4.60 | 5.73 | 4.60 | 0 | 0 | 0 | |
| 17/07/2020 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 16/07/2020 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 15/07/2020 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 14/07/2020 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 13/07/2020 |
4.99
|
200 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 10/07/2020 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
| 09/07/2020 |
4.52
|
100 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
| 08/07/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 07/07/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 06/07/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 03/07/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 02/07/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 01/07/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 30/06/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 29/06/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 26/06/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 25/06/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 24/06/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 23/06/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 22/06/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 19/06/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 18/06/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 17/06/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 16/06/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 15/06/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 12/06/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 11/06/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 10/06/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 09/06/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 08/06/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 05/06/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 04/06/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 03/06/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 02/06/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 01/06/2020 |
3.24
|
100 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 29/05/2020 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
| 28/05/2020 |
3.78
|
100 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
| 27/05/2020 |
4.25
|
100 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
| 26/05/2020 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 25/05/2020 |
4.99
|
100 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 22/05/2020 |
4.37
|
100 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
| 21/05/2020 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |