Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-01-08) |
0.70 | 17.95% | 254,200 | 0 | 0 |
3.90
4.60
4.60
|
2 tháng
(2024-12-09) |
0.70 | 17.95% | 605,400 | 0 | 0 |
3.80
4.60
4.60
|
3 tháng
(2024-11-11) |
0.80 | 21.05% | 828,576 | 0 | 0 |
3.60
4.60
4.60
|
6 tháng
(2024-08-12) |
0.89 | 24.16% | 3,947,437 | 0 | 0 |
3.60
5.36
4.60
|
12 tháng
(2024-02-15) |
0.89 | 24.16% | 5,936,481 | 0 | 0 |
3.51
5.36
4.60
|
24 tháng
(2023-02-20) |
1.74 | 61.10% | 12,081,493 | 0 | 0 |
2.57
5.62
4.60
|
36 tháng
(2022-02-23) |
-2.38 | -34.10% | 15,276,519 | 135,500 | 1.3 |
2.28
8.61
4.60
|
60 tháng
(2020-03-05) |
1.82 | 65.63% | 28,761,716 | 142,900 | 1.3 |
2.28
9.52
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/02/2025 |
4.60
|
99,200 | 4.30 | 4.80 | 4.30 | 0 | 0 | 0 | |
06/02/2025 |
4.20
|
31,200 | 4 | 4.30 | 4 | 0 | 0 | 0 | |
05/02/2025 |
4
|
11,500 | 4.10 | 4.10 | 4 | 0 | 0 | 0 | |
04/02/2025 |
4
|
6,900 | 4 | 4.20 | 4 | 0 | 0 | 0 | |
03/02/2025 |
3.90
|
2,900 | 4 | 4 | 3.90 | 0 | 0 | 0 | |
24/01/2025 |
3.90
|
11,200 | 4 | 4 | 3.80 | 0 | 0 | 0 | |
23/01/2025 |
4
|
600 | 3.90 | 4 | 3.90 | 0 | 0 | 0 | |
22/01/2025 |
3.90
|
1,200 | 4 | 4 | 3.90 | 0 | 0 | 0 | |
21/01/2025 |
3.90
|
12,300 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 | |
20/01/2025 |
4.10
|
13,200 | 4.10 | 4.50 | 4.10 | 0 | 0 | 0 | |
17/01/2025 |
4
|
500 | 3.90 | 4 | 3.90 | 0 | 0 | 0 | |
16/01/2025 |
3.90
|
1,400 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
15/01/2025 |
3.90
|
5,000 | 3.90 | 4 | 3.90 | 0 | 0 | 0 | |
14/01/2025 |
3.90
|
1,500 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
13/01/2025 |
3.90
|
19,000 | 4 | 4 | 3.90 | 0 | 0 | 0 | |
10/01/2025 |
4
|
8,600 | 4 | 4 | 4 | 0 | 0 | 0 | |
09/01/2025 |
4
|
27,800 | 3.90 | 4 | 3.90 | 0 | 0 | 0 | |
08/01/2025 |
3.90
|
200 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
07/01/2025 |
3.80
|
3,600 | 4 | 4 | 3.80 | 0 | 0 | 0 | |
06/01/2025 |
3.90
|
6,700 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
03/01/2025 |
3.90
|
14,300 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 | |
02/01/2025 |
3.80
|
47,800 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 | |
31/12/2024 |
3.90
|
8,200 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 | |
30/12/2024 |
4
|
24,300 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 | |
27/12/2024 |
4.20
|
28,200 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 | |
26/12/2024 |
4.30
|
89,300 | 3.90 | 4.30 | 3.90 | 0 | 0 | 0 | |
25/12/2024 |
3.90
|
53,200 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 | |
24/12/2024 |
3.90
|
1,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
23/12/2024 |
3.90
|
2,800 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
20/12/2024 |
3.90
|
39,700 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
19/12/2024 |
3.90
|
400 | 4 | 4 | 3.90 | 0 | 0 | 0 | |
18/12/2024 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
17/12/2024 |
3.90
|
2,100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
16/12/2024 |
3.90
|
4,700 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 | |
13/12/2024 |
3.90
|
7,000 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 | |
12/12/2024 |
3.80
|
3,500 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
11/12/2024 |
3.90
|
1,700 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 | |
10/12/2024 |
3.90
|
2,100 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 | |
09/12/2024 |
3.90
|
10,600 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 | |
06/12/2024 |
3.80
|
1,100 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 | |
05/12/2024 |
3.70
|
6,100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
04/12/2024 |
3.70
|
1,600 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
03/12/2024 |
3.70
|
15,500 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
02/12/2024 |
3.70
|
18,200 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
29/11/2024 |
3.70
|
21,000 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
28/11/2024 |
3.70
|
9,000 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
27/11/2024 |
3.70
|
13,000 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
26/11/2024 |
3.70
|
2,000 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
25/11/2024 |
3.80
|
3,900 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 | |
22/11/2024 |
3.70
|
14,100 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 | |
21/11/2024 |
3.70
|
9,700 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 | |
20/11/2024 |
3.80
|
6,800 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 | |
19/11/2024 |
3.60
|
13,200 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 | |
18/11/2024 |
3.80
|
9,500 | 3.90 | 4 | 3.80 | 0 | 0 | 0 | |
15/11/2024 |
4
|
30,569 | 3.80 | 4 | 3.80 | 0 | 0 | 0 | |
14/11/2024 |
3.80
|
6,307 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 | |
13/11/2024 |
3.70
|
6,000 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
12/11/2024 |
3.70
|
23,300 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 | |
11/11/2024 |
3.80
|
12,300 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 | |
08/11/2024 |
3.70
|
3,300 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
07/11/2024 |
3.70
|
7,611 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 | |
06/11/2024 |
3.60
|
6,560 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
05/11/2024 |
3.70
|
611 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 | |
04/11/2024 |
3.70
|
17,102 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 | |
01/11/2024 |
3.70
|
22,760 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
31/10/2024 |
3.70
|
3,100 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 | |
30/10/2024 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
29/10/2024 |
3.70
|
19,100 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 | |
28/10/2024 |
3.70
|
17,200 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 | |
25/10/2024 |
3.70
|
13,425 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 | |
24/10/2024 |
3.70
|
15,706 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
23/10/2024 |
3.70
|
400 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
22/10/2024 |
3.60
|
8,500 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 | |
21/10/2024 |
3.60
|
22,600 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 | |
18/10/2024 |
3.60
|
21,341 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 | |
17/10/2024 |
3.70
|
29,600 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 | |
16/10/2024 |
3.80
|
4,500 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 | |
15/10/2024 |
3.80
|
19,031 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 | |
14/10/2024 |
3.90
|
313 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 | |
11/10/2024 |
3.90
|
7,002 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 | |
10/10/2024 |
3.90
|
503 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 | |
09/10/2024: Cổ tức tiền mặt tỉ lệ: 1% | |||||||||
09/10/2024 |
3.90
|
42,900 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 | |
08/10/2024 |
3.90
|
2,600 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 | |
07/10/2024 |
3.80
|
43,500 | 3.90 | 3.90 | 3.71 | 0 | 0 | 0 | |
04/10/2024 |
3.90
|
19,779 | 3.80 | 4.00 | 3.80 | 0 | 0 | 0 | |
03/10/2024 |
3.90
|
12,800 | 3.90 | 4.00 | 3.80 | 0 | 0 | 0 | |
02/10/2024 |
3.90
|
42,479 | 3.90 | 4.00 | 3.80 | 0 | 0 | 0 | |
01/10/2024 |
4.00
|
26,800 | 4.00 | 4.00 | 3.90 | 0 | 0 | 0 | |
30/09/2024 |
4.00
|
36,235 | 4.00 | 4.10 | 3.90 | 0 | 0 | 0 | |
27/09/2024 |
4.00
|
30,100 | 4.10 | 4.10 | 4.00 | 0 | 0 | 0 | |
26/09/2024 |
4.10
|
104,520 | 3.80 | 4.29 | 3.80 | 0 | 0 | 0 | |
25/09/2024 |
3.71
|
23,030 | 3.80 | 3.90 | 3.71 | 0 | 0 | 0 | |
24/09/2024 |
3.90
|
18,069 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 | |
23/09/2024 |
3.80
|
22,004 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
20/09/2024 |
3.80
|
39,367 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 | |
19/09/2024 |
3.90
|
49,792 | 4.00 | 4.19 | 3.90 | 0 | 0 | 0 | |
18/09/2024 |
3.90
|
169,013 | 3.90 | 4.00 | 3.71 | 0 | 0 | 0 | |
17/09/2024 |
3.90
|
26,635 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 | |
16/09/2024 |
4.10
|
34,743 | 4.10 | 4.29 | 3.90 | 0 | 0 | 0 | |
13/09/2024 |
4.10
|
10,421 | 4.39 | 4.39 | 3.90 | 0 | 0 | 0 |