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) |
-0.12 | -1.36% | 9,533,200 | 199,500 | 1.7 |
8.44
8.97
8.70
|
2 tháng
(2024-07-22) |
0.42 | 5.07% | 27,391,500 | 137,100 | 1.3 |
8.15
9.72
8.70
|
3 tháng
(2024-06-21) |
0.72 | 9.02% | 46,752,500 | -155,000 | -0.7 |
7.93
9.72
8.70
|
6 tháng
(2024-03-25) |
3.66 | 72.62% | 77,201,900 | -2,850 | 0.4 |
4.97
9.72
8.70
|
12 tháng
(2023-09-25) |
2.54 | 41.23% | 93,446,000 | -47,763 | 0.1 |
4.97
9.72
8.70
|
24 tháng
(2022-09-30) |
2.79 | 47.23% | 148,607,800 | -92,373 | -0.8 |
3.60
9.72
8.70
|
36 tháng
(2021-10-05) |
-0.18 | -2.05% | 252,290,000 | -330,273 | -2.9 |
3.60
13.14
8.70
|
60 tháng
(2019-10-16) |
-4.68 | -34.99% | 450,630,240 | 95,437 | 1.0 |
3.60
14.05
8.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2020 |
5.93
|
72,190 | 5.78 | 6.01 | 5.77 | 3,240 | 1,270 | 0.0 | |
24/04/2020 |
5.79
|
66,800 | 5.87 | 6.09 | 5.78 | 0 | 3,010 | -0.0 | |
23/04/2020 |
5.88
|
91,040 | 5.78 | 6.01 | 5.77 | 40 | 3,880 | -0.0 | |
22/04/2020 |
5.78
|
127,420 | 5.73 | 5.78 | 5.36 | 6,890 | 1,530 | 0.0 | |
21/04/2020 |
5.73
|
248,620 | 6.06 | 6.06 | 5.73 | 950 | 28,460 | -0.2 | |
20/04/2020 |
6.16
|
139,650 | 6.16 | 6.47 | 6.14 | 2,480 | 330 | 0.0 | |
17/04/2020 |
6.12
|
167,640 | 6.11 | 6.13 | 5.93 | 15,140 | 7,050 | 0.1 | |
16/04/2020 |
6.11
|
89,670 | 6.12 | 6.24 | 6.09 | 0 | 3,110 | -0.0 | |
15/04/2020 |
6.12
|
138,940 | 6.12 | 6.29 | 5.93 | 4,470 | 6,700 | -0.0 | |
14/04/2020 |
5.89
|
268,810 | 5.52 | 5.89 | 5.52 | 23,570 | 4,160 | 0.1 | |
13/04/2020 |
5.51
|
246,110 | 5.31 | 5.51 | 5.21 | 21,000 | 0 | 0.1 | |
10/04/2020 |
5.26
|
96,540 | 5.28 | 5.37 | 5.05 | 5,830 | 0 | 0.0 | |
09/04/2020 |
5.22
|
26,770 | 5.38 | 5.47 | 5.16 | 3,720 | 170 | 0.0 | |
08/04/2020 |
5.38
|
49,510 | 5.39 | 5.39 | 5.02 | 6,840 | 350 | 0.0 | |
07/04/2020 |
5.39
|
854,860 | 5.35 | 5.55 | 4.98 | 9,890 | 46,170 | -0.3 | |
06/04/2020 |
5.35
|
155,580 | 5.28 | 5.35 | 5.24 | 15,620 | 0 | 0.1 | |
03/04/2020 |
5.00
|
112,840 | 4.68 | 5.00 | 4.68 | 24,900 | 0 | 0.2 | |
01/04/2020 |
4.68
|
277,720 | 4.68 | 5.35 | 4.68 | 17,750 | 200 | 0.1 | |
31/03/2020 |
5.02
|
110,560 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
30/03/2020 |
5.40
|
161,940 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
27/03/2020 |
5.80
|
92,490 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
26/03/2020 |
6.23
|
379,510 | 6.55 | 6.55 | 6.23 | 0 | 0 | 0 | |
25/03/2020 |
6.69
|
768,930 | 6.86 | 6.86 | 6.38 | 600 | 0 | 0.0 | |
24/03/2020 |
6.86
|
823,070 | 6.86 | 6.99 | 6.38 | 0 | 0 | 0 | |
23/03/2020 |
6.86
|
672,370 | 6.66 | 6.88 | 6.24 | 1,810 | 0 | 0.0 | |
20/03/2020 |
6.70
|
653,290 | 6.62 | 6.70 | 6.16 | 0 | 0 | 0 | |
19/03/2020 |
6.62
|
237,710 | 6.83 | 6.83 | 6.55 | 0 | 0 | 0 | |
18/03/2020 |
6.86
|
177,950 | 6.84 | 6.88 | 6.76 | 0 | 0 | 0 | |
17/03/2020 |
6.86
|
223,110 | 6.86 | 6.91 | 6.45 | 0 | 0 | 0 | |
16/03/2020 |
6.93
|
265,220 | 7.16 | 7.20 | 6.86 | 0 | 0 | 0 | |
13/03/2020 |
7.23
|
262,760 | 6.73 | 7.23 | 6.73 | 44,850 | 160 | 0.4 | |
12/03/2020 |
7.23
|
201,970 | 7.70 | 7.70 | 7.16 | 0 | 0 | 0 | |
11/03/2020 |
7.70
|
160,780 | 7.70 | 7.74 | 7.24 | 0 | 0 | 0 | |
10/03/2020 |
7.70
|
234,860 | 7.32 | 7.70 | 7.24 | 160 | 12,320 | -0.1 | |
09/03/2020 |
7.70
|
293,030 | 7.78 | 7.93 | 7.70 | 0 | 51,910 | -0.5 | |
06/03/2020 |
8.28
|
184,640 | 8.40 | 8.43 | 8.09 | 100 | 120 | -0.0 | |
05/03/2020 |
8.47
|
166,470 | 8.63 | 8.67 | 8.43 | 5,350 | 0 | 0.1 | |
04/03/2020 |
8.59
|
570,560 | 8.32 | 8.78 | 8.28 | 19,480 | 0 | 0.2 | |
03/03/2020 |
8.32
|
381,550 | 8.05 | 8.32 | 7.74 | 0 | 0 | 0 | |
02/03/2020 |
8.09
|
403,150 | 8.16 | 8.20 | 7.70 | 120 | 0 | 0.0 | |
28/02/2020 |
8.24
|
321,760 | 8.16 | 8.24 | 7.78 | 0 | 0 | 0 | |
27/02/2020 |
8.32
|
231,300 | 8.28 | 8.32 | 7.70 | 0 | 3,360 | -0.0 | |
26/02/2020 |
8.28
|
383,150 | 8.47 | 8.47 | 8.13 | 0 | 230 | -0.0 | |
25/02/2020 |
8.70
|
270,300 | 8.82 | 8.82 | 8.51 | 0 | 14,950 | -0.2 | |
24/02/2020 |
8.86
|
348,430 | 9.09 | 9.24 | 8.63 | 0 | 16,880 | -0.2 | |
21/02/2020 |
9.24
|
1,019,450 | 9.01 | 9.36 | 8.90 | 0 | 2,040 | -0.0 | |
20/02/2020 |
8.97
|
387,490 | 8.82 | 9.17 | 8.82 | 7,440 | 900 | 0.1 | |
19/02/2020 |
8.82
|
172,940 | 8.70 | 8.86 | 8.67 | 2,850 | 0 | 0.0 | |
18/02/2020 |
8.70
|
353,830 | 8.67 | 8.70 | 8.43 | 1,600 | 1,740 | -0.0 | |
17/02/2020 |
8.67
|
219,390 | 8.63 | 8.67 | 8.47 | 340 | 0 | 0.0 | |
14/02/2020 |
8.63
|
153,190 | 8.51 | 8.63 | 8.43 | 4,450 | 1,270 | 0.0 | |
13/02/2020 |
8.55
|
154,180 | 8.67 | 8.67 | 8.51 | 0 | 0 | 0 | |
12/02/2020 |
8.70
|
181,090 | 8.74 | 8.74 | 8.51 | 0 | 1,920 | -0.0 | |
11/02/2020 |
8.70
|
184,470 | 8.67 | 8.82 | 8.63 | 0 | 7,010 | -0.1 | |
10/02/2020 |
8.67
|
220,360 | 8.94 | 8.94 | 8.63 | 0 | 0 | 0 | |
07/02/2020 |
8.94
|
330,850 | 8.40 | 8.97 | 8.36 | 15,890 | 0 | 0.2 | |
06/02/2020 |
8.40
|
227,540 | 8.32 | 8.40 | 8.24 | 19,330 | 0 | 0.2 | |
05/02/2020 |
8.32
|
332,010 | 8.32 | 8.40 | 7.74 | 500 | 5,910 | -0.1 | |
04/02/2020 |
8.32
|
500,860 | 8.82 | 8.94 | 8.32 | 300 | 3,230 | -0.0 | |
03/02/2020 |
8.94
|
199,380 | 8.94 | 9.59 | 8.94 | 100 | 3,130 | -0.0 | |
31/01/2020 |
9.59
|
195,650 | 10.01 | 10.09 | 9.59 | 0 | 0 | 0 | |
30/01/2020 |
10.28
|
237,820 | 10.78 | 10.78 | 10.09 | 0 | 0 | 0 | |
22/01/2020 |
10.82
|
193,170 | 10.78 | 10.82 | 10.63 | 0 | 0 | 0 | |
21/01/2020: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
21/01/2020 |
10.78
|
254,060 | 10.67 | 10.78 | 10.51 | 0 | 0 | 0 | |
20/01/2020 |
10.67
|
224,440 | 10.74 | 10.74 | 10.56 | 0 | 0 | 0 | |
17/01/2020 |
10.74
|
178,490 | 10.78 | 10.78 | 10.48 | 0 | 0 | 0 | |
16/01/2020 |
10.78
|
301,550 | 10.71 | 10.89 | 10.63 | 0 | 0 | 0 | |
15/01/2020 |
10.71
|
217,160 | 10.85 | 10.85 | 10.67 | 0 | 0 | 0 | |
14/01/2020 |
10.85
|
284,250 | 10.82 | 10.85 | 10.56 | 0 | 0 | 0 | |
13/01/2020 |
10.82
|
236,420 | 10.74 | 10.82 | 10.26 | 0 | 9,700 | -0.1 | |
10/01/2020 |
10.74
|
116,270 | 10.85 | 10.89 | 10.67 | 0 | 0 | 0 | |
09/01/2020 |
10.85
|
112,160 | 11.00 | 11.08 | 10.48 | 0 | 0 | 0 | |
08/01/2020 |
11.00
|
410,380 | 11.56 | 11.56 | 10.78 | 0 | 0 | 0 | |
07/01/2020 |
11.56
|
670,160 | 11.78 | 11.78 | 10.97 | 0 | 0 | 0 | |
06/01/2020 |
11.78
|
1,107,330 | 11.30 | 11.97 | 11.23 | 3,500 | 0 | 0.1 | |
03/01/2020 |
11.30
|
935,570 | 10.59 | 11.30 | 10.59 | 0 | 0 | 0 | |
02/01/2020 |
10.59
|
918,890 | 10.30 | 10.78 | 10.30 | 0 | 0 | 0 | |
31/12/2019 |
11.04
|
412,080 | 11.04 | 11.15 | 11.04 | 0 | 0 | 0 | |
30/12/2019 |
11.86
|
497,660 | 11.86 | 12.27 | 11.86 | 5,150 | 0 | 0.1 | |
27/12/2019 |
12.71
|
1,212,860 | 13.31 | 13.42 | 12.38 | 7,440 | 0 | 0.1 | |
26/12/2019 |
13.31
|
1,685,450 | 13.90 | 14.35 | 13.08 | 0 | 0 | 0 | |
25/12/2019 |
14.05
|
1,215,650 | 13.12 | 14.05 | 13.12 | 25,200 | 0 | 0.4 | |
24/12/2019 |
13.16
|
153,390 | 13.08 | 13.16 | 12.94 | 5,150 | 0 | 0.1 | |
23/12/2019 |
13.16
|
689,810 | 13.72 | 13.90 | 13.16 | 0 | 0 | 0 | |
20/12/2019 |
13.75
|
949,630 | 13.27 | 13.98 | 13.16 | 0 | 0 | 0 | |
19/12/2019 |
13.31
|
305,110 | 12.82 | 13.31 | 12.71 | 0 | 0 | 0 | |
18/12/2019 |
12.82
|
154,980 | 12.94 | 12.94 | 12.68 | 0 | 0 | 0 | |
17/12/2019 |
12.94
|
237,370 | 12.79 | 12.94 | 12.75 | 0 | 0 | 0 | |
16/12/2019 |
12.79
|
144,420 | 12.86 | 12.86 | 12.68 | 0 | 0 | 0 | |
13/12/2019 |
12.86
|
134,820 | 12.82 | 12.90 | 12.79 | 0 | 0 | 0 | |
12/12/2019 |
12.82
|
143,580 | 12.94 | 12.94 | 12.82 | 0 | 0 | 0 | |
11/12/2019 |
12.94
|
194,530 | 12.79 | 12.94 | 12.68 | 0 | 0 | 0 | |
10/12/2019 |
12.82
|
197,870 | 12.90 | 12.90 | 12.64 | 0 | 0 | 0 | |
09/12/2019 |
12.90
|
176,870 | 13.12 | 13.12 | 12.79 | 0 | 0 | 0 | |
06/12/2019 |
13.12
|
126,150 | 13.16 | 13.16 | 13.08 | 0 | 0 | 0 | |
05/12/2019 |
13.16
|
228,870 | 13.05 | 13.16 | 13.05 | 0 | 0 | 0 | |
04/12/2019 |
13.05
|
133,740 | 13.08 | 13.12 | 12.97 | 0 | 0 | 0 | |
03/12/2019 |
13.08
|
214,170 | 13.20 | 13.23 | 12.86 | 0 | 0 | 0 | |
02/12/2019 |
13.23
|
170,490 | 13.42 | 13.46 | 13.05 | 0 | 0 | 0 | |
29/11/2019 |
13.42
|
357,900 | 13.53 | 13.64 | 13.42 | 0 | 0 | 0 |