| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-0.17 | -3.04% | 566,300 | -1,800 | -0.0 |
5.41
5.68
5.43
|
|
2 tháng
(2024-09-23) |
-0.13 | -2.34% | 1,564,100 | 0 | -0.0 |
5.36
5.68
5.43
|
|
3 tháng
(2024-08-26) |
0.02 | 0.42% | 2,832,700 | -3,200 | -0.0 |
5.28
5.69
5.43
|
|
6 tháng
(2024-05-27) |
-0.72 | -11.72% | 8,208,900 | -15,490 | -0.1 |
5.19
6.39
5.43
|
|
12 tháng
(2023-11-28) |
-0.76 | -12.24% | 26,205,700 | -11,490 | -0.1 |
5.19
6.82
5.43
|
|
24 tháng
(2022-12-05) |
-0.35 | -6.11% | 107,306,500 | -626,580 | -7.9 |
5.14
10.14
5.43
|
|
36 tháng
(2021-12-08) |
-7.82 | -59.03% | 210,760,800 | -188,560 | 2.5 |
4.54
16.51
5.43
|
|
60 tháng
(2019-12-19) |
-2.21 | -28.93% | 395,155,050 | -144,850 | 2.5 |
4.54
20.07
5.43
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/11/2024 |
5.43
|
6,900 | 5.50 | 5.55 | 5.43 | 0 | 400 | -0.0 | |
| 21/11/2024 |
5.55
|
9,100 | 5.50 | 5.56 | 5.48 | 0 | 0 | 0 | |
| 20/11/2024 |
5.55
|
21,000 | 5.50 | 5.58 | 5.50 | 300 | 0 | 0.0 | |
| 19/11/2024 |
5.50
|
4,100 | 5.57 | 5.57 | 5.40 | 0 | 0 | 0 | |
| 18/11/2024 |
5.54
|
34,000 | 5.59 | 5.59 | 5.40 | 200 | 0 | 0.0 | |
| 15/11/2024 |
5.41
|
82,400 | 5.65 | 5.65 | 5.40 | 400 | 0 | 0.0 | |
| 14/11/2024 |
5.51
|
11,600 | 5.61 | 5.65 | 5.51 | 0 | 0 | 0 | |
| 13/11/2024 |
5.54
|
22,500 | 5.69 | 5.69 | 5.40 | 0 | 0 | 0 | |
| 12/11/2024 |
5.56
|
24,100 | 5.60 | 5.70 | 5.55 | 0 | 0 | 0 | |
| 11/11/2024 |
5.60
|
19,700 | 5.61 | 5.65 | 5.60 | 0 | 0 | 0 | |
| 08/11/2024 |
5.64
|
13,000 | 5.69 | 5.69 | 5.63 | 0 | 0 | 0 | |
| 07/11/2024 |
5.65
|
10,400 | 5.65 | 5.65 | 5.61 | 0 | 0 | 0 | |
| 06/11/2024 |
5.65
|
20,400 | 5.60 | 5.65 | 5.55 | 0 | 0 | 0 | |
| 05/11/2024 |
5.60
|
18,400 | 5.56 | 5.70 | 5.56 | 0 | 0 | 0 | |
| 04/11/2024 |
5.59
|
22,800 | 5.56 | 5.60 | 5.56 | 0 | 1,700 | -0.0 | |
| 01/11/2024 |
5.56
|
19,200 | 5.68 | 5.68 | 5.56 | 0 | 0 | 0 | |
| 31/10/2024 |
5.67
|
20,900 | 5.60 | 5.68 | 5.59 | 0 | 900 | -0.0 | |
| 30/10/2024 |
5.68
|
15,700 | 5.60 | 5.72 | 5.60 | 0 | 0 | 0 | |
| 29/10/2024 |
5.68
|
75,300 | 5.60 | 5.72 | 5.60 | 1,700 | 0 | 0.0 | |
| 28/10/2024 |
5.60
|
24,300 | 5.50 | 5.60 | 5.45 | 0 | 0 | 0 | |
| 25/10/2024 |
5.59
|
33,600 | 5.48 | 5.64 | 5.41 | 900 | 0 | 0.0 | |
| 24/10/2024 |
5.60
|
36,200 | 5.69 | 5.69 | 5.50 | 0 | 1,700 | -0.0 | |
| 23/10/2024 |
5.60
|
20,700 | 5.51 | 5.69 | 5.51 | 0 | 600 | -0.0 | |
| 22/10/2024 |
5.51
|
123,400 | 5.42 | 5.76 | 5.42 | 0 | 2,300 | -0.0 | |
| 21/10/2024 |
5.39
|
38,100 | 5.55 | 5.55 | 5.39 | 0 | 0 | 0 | |
| 18/10/2024 |
5.48
|
54,900 | 5.45 | 5.60 | 5.41 | 2,300 | 0 | 0.0 | |
| 17/10/2024 |
5.36
|
36,500 | 5.54 | 5.54 | 5.35 | 0 | 0 | 0 | |
| 16/10/2024 |
5.36
|
3,900 | 5.36 | 5.37 | 5.35 | 0 | 0 | 0 | |
| 15/10/2024 |
5.36
|
31,900 | 5.40 | 5.40 | 5.33 | 300 | 0 | 0.0 | |
| 14/10/2024 |
5.42
|
81,700 | 5.36 | 5.45 | 5.36 | 0 | 0 | 0 | |
| 11/10/2024 |
5.39
|
16,600 | 5.40 | 5.40 | 5.35 | 0 | 0 | 0 | |
| 10/10/2024 |
5.40
|
67,400 | 5.25 | 5.45 | 5.25 | 0 | 0 | 0 | |
| 09/10/2024 |
5.45
|
34,700 | 5.40 | 5.47 | 5.40 | 0 | 400 | -0.0 | |
| 08/10/2024 |
5.45
|
36,500 | 5.49 | 5.50 | 5.44 | 0 | 0 | 0 | |
| 07/10/2024 |
5.45
|
23,500 | 5.46 | 5.46 | 5.40 | 1,700 | 0 | 0.0 | |
| 04/10/2024 |
5.46
|
5,100 | 5.40 | 5.56 | 5.35 | 400 | 0 | 0.0 | |
| 03/10/2024 |
5.46
|
29,200 | 5.40 | 5.50 | 5.40 | 300 | 0 | 0.0 | |
| 02/10/2024 |
5.47
|
21,200 | 5.47 | 5.53 | 5.47 | 0 | 0 | 0 | |
| 01/10/2024 |
5.47
|
77,000 | 5.48 | 5.54 | 5.47 | 0 | 0 | 0 | |
| 30/09/2024 |
5.47
|
27,300 | 5.45 | 5.48 | 5.45 | 0 | 0 | 0 | |
| 27/09/2024 |
5.48
|
17,300 | 5.45 | 5.55 | 5.45 | 0 | 0 | 0 | |
| 26/09/2024 |
5.44
|
50,500 | 5.50 | 5.59 | 5.43 | 0 | 400 | -0.0 | |
| 25/09/2024 |
5.50
|
66,400 | 5.45 | 5.56 | 5.45 | 0 | 500 | -0.0 | |
| 24/09/2024 |
5.49
|
16,700 | 5.47 | 5.56 | 5.45 | 0 | 0 | 0 | |
| 23/09/2024 |
5.56
|
138,000 | 5.50 | 5.60 | 5.40 | 400 | 0 | 0.0 | |
| 20/09/2024 |
5.58
|
64,000 | 5.50 | 5.60 | 5.50 | 500 | 0 | 0.0 | |
| 19/09/2024 |
5.50
|
62,500 | 5.45 | 5.59 | 5.45 | 0 | 0 | 0 | |
| 18/09/2024 |
5.51
|
56,500 | 5.60 | 5.60 | 5.51 | 0 | 1,100 | -0.0 | |
| 17/09/2024 |
5.60
|
54,300 | 5.60 | 5.68 | 5.57 | 0 | 0 | 0 | |
| 16/09/2024 |
5.60
|
69,200 | 5.66 | 5.70 | 5.60 | 0 | 0 | 0 | |
| 13/09/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 13/09/2024 |
5.66
|
76,700 | 5.82 | 5.82 | 5.60 | 0 | 6,700 | -0.0 | |
| 12/09/2024 |
5.60
|
68,800 | 5.77 | 5.77 | 5.57 | 1,100 | 0 | 0.0 | |
| 11/09/2024 |
5.60
|
50,200 | 5.67 | 5.67 | 5.57 | 0 | 600 | -0.0 | |
| 10/09/2024 |
5.67
|
57,800 | 5.65 | 5.69 | 5.64 | 0 | 500 | -0.0 | |
| 09/09/2024 |
5.65
|
35,200 | 5.65 | 5.65 | 5.46 | 0 | 0 | 0 | |
| 06/09/2024 |
5.65
|
44,300 | 5.69 | 5.69 | 5.32 | 1,000 | 0 | 0.0 | |
| 05/09/2024 |
5.69
|
109,100 | 6.01 | 6.01 | 5.66 | 1,000 | 1,700 | -0.0 | |
| 04/09/2024 |
5.65
|
168,200 | 5.35 | 5.65 | 5.35 | 6,700 | 500 | 0.0 | |
| 30/08/2024 |
5.28
|
85,700 | 5.32 | 5.45 | 5.23 | 0 | 2,300 | -0.0 | |
| 29/08/2024 |
5.32
|
41,500 | 5.46 | 5.46 | 5.32 | 1,700 | 0 | 0.0 | |
| 28/08/2024 |
5.42
|
20,500 | 5.42 | 5.48 | 5.42 | 0 | 3,500 | -0.0 | |
| 27/08/2024 |
5.42
|
26,200 | 5.41 | 5.42 | 5.40 | 0 | 0 | 0 | |
| 26/08/2024 |
5.41
|
177,900 | 5.42 | 5.43 | 5.41 | 2,800 | 1,100 | 0.0 | |
| 23/08/2024 |
5.42
|
43,600 | 5.44 | 5.44 | 5.41 | 0 | 300 | -0.0 | |
| 22/08/2024 |
5.44
|
55,200 | 5.50 | 5.50 | 5.42 | 0 | 1,200 | -0.0 | |
| 21/08/2024 |
5.46
|
32,100 | 5.45 | 5.47 | 5.38 | 0 | 500 | -0.0 | |
| 20/08/2024 |
5.47
|
130,200 | 5.45 | 5.49 | 5.43 | 0 | 0 | 0 | |
| 19/08/2024 |
5.45
|
108,200 | 5.39 | 5.46 | 5.34 | 2,500 | 3,000 | -0.0 | |
| 16/08/2024 |
5.40
|
102,800 | 5.42 | 5.42 | 5.35 | 4,100 | 1,700 | 0.0 | |
| 15/08/2024 |
5.32
|
4,100 | 5.32 | 5.32 | 5.31 | 0 | 600 | -0.0 | |
| 14/08/2024 |
5.32
|
35,400 | 5.32 | 5.40 | 5.23 | 0 | 100 | -0.0 | |
| 13/08/2024 |
5.32
|
46,500 | 5.43 | 5.44 | 5.32 | 0 | 1,700 | -0.0 | |
| 12/08/2024 |
5.44
|
38,600 | 5.25 | 5.44 | 5.25 | 2,800 | 0 | 0.0 | |
| 09/08/2024 |
5.42
|
25,400 | 5.43 | 5.48 | 5.37 | 0 | 100 | -0.0 | |
| 08/08/2024 |
5.44
|
18,200 | 5.46 | 5.51 | 5.38 | 0 | 1,400 | -0.0 | |
| 07/08/2024 |
5.46
|
66,400 | 5.64 | 5.64 | 5.32 | 0 | 0 | 0 | |
| 06/08/2024 |
5.48
|
76,800 | 5.32 | 5.48 | 4.83 | 2,600 | 0 | 0.0 | |
| 05/08/2024 |
5.19
|
59,700 | 5.32 | 5.54 | 5.19 | 3,100 | 0 | 0.0 | |
| 02/08/2024 |
5.55
|
98,900 | 5.65 | 5.65 | 5.33 | 100 | 0 | 0.0 | |
| 01/08/2024 |
5.59
|
78,200 | 5.66 | 5.66 | 5.59 | 0 | 0 | 0 | |
| 31/07/2024 |
5.66
|
78,600 | 5.69 | 5.71 | 5.62 | 0 | 2,600 | -0.0 | |
| 30/07/2024 |
5.69
|
40,900 | 5.76 | 5.77 | 5.69 | 0 | 0 | 0 | |
| 29/07/2024 |
5.76
|
72,200 | 5.88 | 5.88 | 5.75 | 0 | 0 | 0 | |
| 26/07/2024 |
5.77
|
74,300 | 5.76 | 5.82 | 5.69 | 800 | 0 | 0.0 | |
| 25/07/2024 |
5.76
|
15,700 | 5.72 | 5.86 | 5.72 | 1,800 | 0 | 0.0 | |
| 24/07/2024 |
5.73
|
13,500 | 5.88 | 5.94 | 5.70 | 0 | 0 | 0 | |
| 23/07/2024 |
5.70
|
26,900 | 5.88 | 5.88 | 5.70 | 0 | 90 | -0.0 | |
| 22/07/2024 |
5.72
|
15,700 | 5.79 | 5.88 | 5.69 | 0 | 0 | 0 | |
| 19/07/2024 |
5.85
|
45,900 | 5.95 | 5.97 | 5.84 | 0 | 5,500 | -0.0 | |
| 18/07/2024 |
5.95
|
43,900 | 5.89 | 5.95 | 5.88 | 0 | 0 | 0 | |
| 17/07/2024 |
5.89
|
75,000 | 6.13 | 6.13 | 5.88 | 0 | 6,200 | -0.0 | |
| 16/07/2024 |
6.08
|
119,700 | 6.09 | 6.10 | 6.05 | 0 | 0 | 0 | |
| 15/07/2024 |
6.09
|
28,500 | 6.10 | 6.13 | 6.09 | 0 | 0 | 0 | |
| 12/07/2024 |
6.10
|
27,800 | 6.14 | 6.15 | 6.08 | 0 | 0 | 0 | |
| 11/07/2024 |
6.14
|
60,700 | 6.15 | 6.15 | 6.10 | 700 | 0 | 0.0 | |
| 10/07/2024 |
6.15
|
33,400 | 6.16 | 6.18 | 6.11 | 0 | 0 | 0 | |
| 09/07/2024 |
6.17
|
54,900 | 6.08 | 6.17 | 6.06 | 3,400 | 0 | 0.0 | |
| 08/07/2024 |
6.09
|
68,300 | 6.14 | 6.14 | 6.08 | 0 | 400 | -0.0 | |
| 05/07/2024 |
6.13
|
45,200 | 6.09 | 6.13 | 6.09 | 0 | 0 | 0 | |
| 04/07/2024 |
6.13
|
50,600 | 6.14 | 6.15 | 6.10 | 0 | 100 | -0.0 | |