Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.19 | -3.40% | 178,100 | -7,600 | -0.0 |
5.31
5.59
5.40
|
2 tháng
(2024-07-22) |
-0.20 | -3.60% | 603,000 | -100,516 | -0.6 |
5.26
5.94
5.40
|
3 tháng
(2024-06-21) |
-0.09 | -1.67% | 905,300 | -101,816 | -0.6 |
5.26
5.94
5.40
|
6 tháng
(2024-03-25) |
-0.05 | -0.84% | 1,797,700 | -150,616 | -0.9 |
5.18
5.94
5.40
|
12 tháng
(2023-09-25) |
0.38 | 7.66% | 3,525,900 | -26,746 | -0.2 |
4.58
5.94
5.40
|
24 tháng
(2022-09-30) |
-0.41 | -7.06% | 9,814,400 | 138,831 | -1.2 |
4.21
5.96
5.40
|
36 tháng
(2021-10-05) |
-1.92 | -26.25% | 33,895,800 | 132,025 | 0.2 |
4.21
9.52
5.40
|
60 tháng
(2019-10-16) |
2.80 | 107.32% | 41,863,450 | 82,735 | -0.3 |
1.91
9.52
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
5.40
|
14,100 | 5.31 | 5.40 | 5.30 | 0 | 0 | 0 | |
18/09/2024 |
5.45
|
100 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
17/09/2024 |
5.47
|
5,000 | 5.33 | 5.47 | 5.30 | 0 | 0 | 0 | |
16/09/2024 |
5.50
|
900 | 5.69 | 5.69 | 5.50 | 0 | 0 | 0 | |
13/09/2024 |
5.43
|
15,400 | 5.30 | 5.43 | 5.29 | 0 | 0 | 0 | |
12/09/2024 |
5.45
|
800 | 5.54 | 5.54 | 5.24 | 200 | 100 | 0.0 | |
11/09/2024 |
5.53
|
4,400 | 5.59 | 5.59 | 5.43 | 0 | 0 | 0 | |
10/09/2024 |
5.48
|
2,300 | 5.48 | 5.49 | 5.21 | 0 | 300 | -0.0 | |
09/09/2024 |
5.40
|
41,800 | 5.31 | 5.49 | 5.16 | 0 | 100 | -0.0 | |
06/09/2024 |
5.46
|
17,100 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 | |
05/09/2024 |
5.49
|
3,100 | 5.50 | 5.50 | 5.49 | 0 | 700 | -0.0 | |
04/09/2024 |
5.39
|
2,700 | 5.40 | 5.49 | 5.39 | 0 | 2,000 | -0.0 | |
30/08/2024 |
5.51
|
5,300 | 5.50 | 5.51 | 5.48 | 0 | 0 | 0 | |
29/08/2024 |
5.50
|
1,100 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 | |
28/08/2024 |
5.50
|
5,100 | 5.32 | 5.50 | 5.31 | 0 | 200 | -0.0 | |
27/08/2024 |
5.52
|
14,700 | 5.54 | 5.54 | 5.41 | 0 | 100 | -0.0 | |
26/08/2024 |
5.54
|
3,500 | 5.49 | 5.58 | 5.33 | 300 | 0 | 0.0 | |
23/08/2024 |
5.49
|
800 | 5.45 | 5.50 | 5.45 | 0 | 0 | 0 | |
22/08/2024 |
5.31
|
22,500 | 5.50 | 5.54 | 5.20 | 0 | 4,400 | -0.0 | |
21/08/2024 |
5.54
|
4,700 | 5.58 | 5.58 | 5.40 | 0 | 200 | -0.0 | |
20/08/2024 |
5.59
|
12,700 | 5.59 | 5.59 | 5.45 | 0 | 0 | 0 | |
19/08/2024 |
5.59
|
7,600 | 5.60 | 5.60 | 5.45 | 0 | 2,000 | -0.0 | |
16/08/2024 |
5.75
|
50,800 | 5.55 | 5.80 | 5.53 | 200 | 4,910 | -0.0 | |
15/08/2024 |
5.94
|
300 | 5.99 | 5.99 | 5.94 | 0 | 0 | 0 | |
14/08/2024 |
5.81
|
100 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
13/08/2024 |
5.50
|
200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
12/08/2024 |
5.50
|
3,200 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 | |
09/08/2024 |
5.50
|
2,300 | 5.38 | 5.60 | 5.37 | 0 | 0 | 0 | |
08/08/2024 |
5.76
|
1,000 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
07/08/2024 |
5.62
|
1,500 | 5.47 | 5.82 | 5.47 | 0 | 0 | 0 | |
06/08/2024 |
5.56
|
6,900 | 5.30 | 5.56 | 5.20 | 0 | 600 | -0.0 | |
05/08/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
05/08/2024 |
5.26
|
10,000 | 5.59 | 5.65 | 5.26 | 0 | 5,900 | -0.0 | |
02/08/2024 |
5.40
|
6,300 | 5.41 | 5.41 | 5.39 | 0 | 4,000 | -0.0 | |
01/08/2024 |
5.40
|
33,000 | 5.46 | 5.46 | 5.40 | 0 | 24,000 | -0.1 | |
31/07/2024 |
5.48
|
9,300 | 5.75 | 5.75 | 5.43 | 0 | 0 | 0 | |
30/07/2024 |
5.41
|
122,000 | 5.57 | 5.58 | 5.41 | 0 | 30,000 | -0.2 | |
29/07/2024 |
5.60
|
23,800 | 5.63 | 5.66 | 5.56 | 600 | 3,206 | -0.0 | |
26/07/2024 |
5.63
|
25,400 | 5.58 | 5.66 | 5.57 | 0 | 200 | -0.0 | |
25/07/2024 |
5.61
|
48,600 | 5.58 | 5.67 | 5.56 | 0 | 900 | -0.0 | |
24/07/2024 |
5.58
|
2,700 | 5.58 | 5.59 | 5.56 | 0 | 0 | 0 | |
23/07/2024 |
5.58
|
54,500 | 5.60 | 5.60 | 5.52 | 0 | 18,000 | -0.1 | |
22/07/2024 |
5.60
|
15,400 | 5.58 | 5.60 | 5.54 | 0 | 0 | 0 | |
19/07/2024 |
5.54
|
9,600 | 5.55 | 5.55 | 5.46 | 0 | 0 | 0 | |
18/07/2024 |
5.48
|
12,100 | 5.49 | 5.49 | 5.48 | 0 | 0 | 0 | |
17/07/2024 |
5.48
|
11,100 | 5.66 | 5.66 | 5.48 | 0 | 0 | 0 | |
16/07/2024 |
5.49
|
53,400 | 5.67 | 5.67 | 5.49 | 0 | 0 | 0 | |
15/07/2024 |
5.48
|
16,800 | 5.48 | 5.55 | 5.48 | 0 | 0 | 0 | |
12/07/2024 |
5.48
|
34,300 | 5.50 | 5.51 | 5.48 | 0 | 0 | 0 | |
11/07/2024 |
5.49
|
34,300 | 5.52 | 5.53 | 5.48 | 0 | 0 | 0 | |
10/07/2024 |
5.50
|
300 | 5.52 | 5.53 | 5.50 | 0 | 0 | 0 | |
09/07/2024 |
5.49
|
4,900 | 5.49 | 5.52 | 5.49 | 0 | 0 | 0 | |
08/07/2024 |
5.51
|
4,600 | 5.49 | 5.51 | 5.48 | 0 | 0 | 0 | |
05/07/2024 |
5.49
|
3,100 | 5.49 | 5.51 | 5.47 | 0 | 1,300 | -0.0 | |
04/07/2024 |
5.49
|
4,300 | 5.49 | 5.50 | 5.49 | 0 | 0 | 0 | |
03/07/2024 |
5.49
|
5,800 | 5.53 | 5.53 | 5.49 | 0 | 0 | 0 | |
02/07/2024 |
5.49
|
21,300 | 5.48 | 5.49 | 5.46 | 0 | 0 | 0 | |
01/07/2024 |
5.48
|
29,900 | 5.40 | 5.51 | 5.38 | 0 | 0 | 0 | |
28/06/2024 |
5.32
|
12,400 | 5.40 | 5.40 | 5.32 | 0 | 0 | 0 | |
27/06/2024 |
5.32
|
28,500 | 5.31 | 5.45 | 5.30 | 0 | 0 | 0 | |
26/06/2024 |
5.40
|
5,200 | 5.45 | 5.45 | 5.32 | 0 | 0 | 0 | |
25/06/2024 |
5.41
|
1,600 | 5.47 | 5.47 | 5.40 | 0 | 0 | 0 | |
24/06/2024 |
5.47
|
2,200 | 5.31 | 5.49 | 5.31 | 0 | 0 | 0 | |
21/06/2024 |
5.49
|
6,600 | 5.45 | 5.49 | 5.45 | 0 | 0 | 0 | |
20/06/2024 |
5.49
|
30,600 | 5.45 | 5.49 | 5.41 | 0 | 500 | -0.0 | |
19/06/2024 |
5.45
|
15,000 | 5.42 | 5.48 | 5.42 | 0 | 10,800 | -0.1 | |
18/06/2024 |
5.42
|
2,900 | 5.41 | 5.42 | 5.40 | 0 | 0 | 0 | |
17/06/2024 |
5.40
|
1,300 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
14/06/2024 |
5.40
|
5,300 | 5.48 | 5.48 | 5.40 | 0 | 3,900 | -0.0 | |
13/06/2024 |
5.45
|
1,300 | 5.54 | 5.54 | 5.45 | 0 | 0 | 0 | |
12/06/2024 |
5.48
|
6,600 | 5.56 | 5.56 | 5.35 | 0 | 400 | -0.0 | |
11/06/2024 |
5.48
|
6,700 | 5.52 | 5.52 | 5.35 | 0 | 700 | -0.0 | |
10/06/2024 |
5.45
|
1,600 | 5.51 | 5.51 | 5.45 | 0 | 600 | -0.0 | |
07/06/2024 |
5.45
|
1,600 | 5.48 | 5.48 | 5.40 | 0 | 400 | -0.0 | |
06/06/2024 |
5.44
|
30,500 | 5.45 | 5.52 | 5.26 | 0 | 800 | -0.0 | |
05/06/2024 |
5.44
|
6,200 | 5.45 | 5.45 | 5.32 | 0 | 2,600 | -0.0 | |
04/06/2024 |
5.44
|
2,600 | 5.44 | 5.44 | 5.31 | 0 | 1,200 | -0.0 | |
03/06/2024 |
5.44
|
4,200 | 5.48 | 5.48 | 5.21 | 0 | 200 | -0.0 | |
31/05/2024 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
30/05/2024 |
5.44
|
400 | 5.46 | 5.46 | 5.31 | 0 | 100 | -0.0 | |
29/05/2024 |
5.37
|
12,200 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
28/05/2024 |
5.31
|
10,200 | 5.31 | 5.31 | 5.30 | 0 | 0 | 0 | |
27/05/2024 |
5.31
|
3,400 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
24/05/2024 |
5.18
|
19,900 | 5.13 | 5.45 | 5.13 | 0 | 100 | -0.0 | |
23/05/2024 |
5.25
|
8,300 | 5.40 | 5.40 | 5.25 | 0 | 0 | 0 | |
22/05/2024 |
5.37
|
22,900 | 5.27 | 5.37 | 5.26 | 0 | 0 | 0 | |
21/05/2024 |
5.42
|
4,000 | 5.35 | 5.42 | 5.27 | 0 | 0 | 0 | |
20/05/2024 |
5.44
|
28,900 | 5.49 | 5.49 | 5.27 | 0 | 0 | 0 | |
17/05/2024 |
5.46
|
18,500 | 5.27 | 5.47 | 5.27 | 100 | 0 | 0.0 | |
16/05/2024 |
5.56
|
45,800 | 5.56 | 5.56 | 5.25 | 0 | 6,100 | -0.0 | |
15/05/2024 |
5.56
|
138,200 | 5.67 | 5.70 | 5.25 | 0 | 4,000 | -0.0 | |
14/05/2024 |
5.65
|
49,200 | 5.67 | 5.67 | 5.49 | 0 | 0 | 0 | |
13/05/2024 |
5.62
|
145,300 | 5.30 | 5.65 | 5.25 | 0 | 0 | 0 | |
10/05/2024 |
5.30
|
8,500 | 5.32 | 5.32 | 5.30 | 0 | 0 | 0 | |
09/05/2024 |
5.22
|
21,800 | 5.35 | 5.35 | 5.16 | 100 | 0 | 0.0 | |
08/05/2024 |
5.31
|
5,000 | 5.37 | 5.38 | 5.31 | 0 | 0 | 0 | |
07/05/2024 |
5.37
|
3,500 | 5.15 | 5.40 | 5.14 | 0 | 0 | 0 | |
06/05/2024 |
5.37
|
3,000 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
03/05/2024 |
5.22
|
7,600 | 5.38 | 5.38 | 5.13 | 0 | 0 | 0 | |
02/05/2024 |
5.30
|
300 | 5.05 | 5.30 | 5.05 | 100 | 0 | 0.0 | |
26/04/2024 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |