Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-3.70 | -14.98% | 66,097,100 | -99,700 | -2.1 |
20.35
24.70
21
|
2 tháng
(2024-07-22) |
-5.50 | -20.75% | 129,706,800 | -1,174,700 | -31.9 |
20.35
27.50
21
|
3 tháng
(2024-06-24) |
-1.77 | -7.79% | 165,947,800 | -1,291,700 | -33.1 |
20.35
28.10
21
|
6 tháng
(2024-03-25) |
3.72 | 21.52% | 230,190,500 | -1,110,750 | -30.0 |
17.28
28.10
21
|
12 tháng
(2023-09-26) |
9.71 | 85.99% | 363,979,700 | -86,450 | 1.6 |
9.90
28.10
21
|
24 tháng
(2022-10-03) |
11.06 | 111.17% | 538,343,000 | -4,481,919 | -81.4 |
6.25
28.10
21
|
36 tháng
(2021-10-06) |
6.82 | 48.07% | 757,881,500 | -2,668,589 | -38.5 |
6.25
28.10
21
|
60 tháng
(2019-10-17) |
13.88 | 194.80% | 1,110,029,180 | -212,949 | 41.8 |
4.81
28.10
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/04/2020 |
5.93
|
344,580 | 6.02 | 6.10 | 5.76 | 8,050 | 380 | 0.1 | |
27/04/2020 |
6.02
|
220,560 | 5.83 | 6.03 | 5.86 | 7,140 | 380 | 0.1 | |
24/04/2020 |
5.83
|
180,620 | 5.77 | 5.98 | 5.72 | 9,550 | 32,540 | -0.4 | |
23/04/2020 |
5.77
|
216,680 | 5.79 | 5.90 | 5.72 | 0 | 380 | -0.0 | |
22/04/2020 |
5.79
|
196,120 | 5.86 | 5.86 | 5.69 | 10,520 | 380 | 0.2 | |
21/04/2020 |
5.86
|
327,590 | 6.14 | 6.14 | 5.72 | 0 | 63,020 | -1.1 | |
20/04/2020 |
6.14
|
319,340 | 6.14 | 6.21 | 6.02 | 1,800 | 380 | 0.0 | |
17/04/2020 |
6.14
|
403,530 | 5.95 | 6.17 | 6.03 | 8,780 | 380 | 0.1 | |
16/04/2020 |
5.95
|
142,730 | 5.96 | 5.96 | 5.88 | 7,900 | 380 | 0.1 | |
15/04/2020 |
5.96
|
274,150 | 5.93 | 6.00 | 5.79 | 5,660 | 380 | 0.1 | |
14/04/2020 |
5.93
|
204,220 | 5.98 | 6.03 | 5.84 | 5,870 | 5,250 | 0.0 | |
13/04/2020 |
5.98
|
177,420 | 5.83 | 6.00 | 5.83 | 10,690 | 0 | 0.2 | |
10/04/2020 |
5.83
|
226,550 | 5.72 | 5.84 | 5.69 | 2,970 | 740 | 0.0 | |
09/04/2020 |
5.72
|
141,960 | 5.72 | 5.83 | 5.69 | 910 | 380 | 0.0 | |
08/04/2020 |
5.72
|
141,440 | 5.72 | 5.79 | 5.52 | 12,200 | 64,000 | -0.9 | |
07/04/2020 |
5.72
|
119,890 | 5.72 | 5.79 | 5.62 | 12,890 | 380 | 0.2 | |
06/04/2020 |
5.72
|
337,200 | 5.46 | 5.83 | 5.52 | 10,470 | 34,380 | -0.4 | |
03/04/2020 |
5.46
|
256,310 | 5.48 | 5.69 | 5.45 | 2,740 | 150,430 | -2.4 | |
01/04/2020 |
5.48
|
159,390 | 5.21 | 5.48 | 5.17 | 1,430 | 9,380 | -0.1 | |
31/03/2020 |
5.21
|
152,350 | 5.21 | 5.43 | 5.14 | 110 | 13,430 | -0.2 | |
30/03/2020: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
30/03/2020 |
5.21
|
237,190 | 5.52 | 5.52 | 5.14 | 420 | 1,330 | -0.0 | |
27/03/2020 |
5.52
|
78,440 | 5.52 | 5.65 | 5.35 | 4,190 | 0 | 0.1 | |
26/03/2020 |
5.52
|
120,640 | 5.73 | 5.75 | 5.52 | 8,360 | 0 | 0.1 | |
25/03/2020 |
5.73
|
208,720 | 5.37 | 5.73 | 5.45 | 3,250 | 0 | 0.1 | |
24/03/2020 |
5.37
|
121,790 | 5.23 | 5.42 | 5.18 | 3,450 | 350 | 0.0 | |
23/03/2020 |
5.23
|
638,960 | 5.62 | 5.62 | 5.23 | 0 | 0 | 0 | |
20/03/2020 |
5.62
|
255,180 | 5.68 | 5.82 | 5.48 | 0 | 0 | 0 | |
19/03/2020 |
5.68
|
112,100 | 5.85 | 6.00 | 5.53 | 0 | 10,760 | -0.2 | |
18/03/2020 |
5.85
|
473,100 | 5.50 | 5.88 | 5.62 | 0 | 10,760 | -0.2 | |
17/03/2020 |
5.50
|
391,970 | 5.15 | 5.50 | 4.88 | 0 | 13,040 | -0.2 | |
16/03/2020 |
5.15
|
372,400 | 4.81 | 5.15 | 4.98 | 0 | 5,750 | -0.1 | |
13/03/2020 |
4.81
|
1,002,010 | 5.17 | 5.17 | 4.81 | 10,760 | 19,580 | -0.1 | |
12/03/2020 |
5.17
|
966,150 | 5.55 | 5.55 | 5.17 | 5,170 | 2,130 | 0.0 | |
11/03/2020 |
5.55
|
436,380 | 5.95 | 6.23 | 5.55 | 21,100 | 6,060 | 0.3 | |
10/03/2020 |
5.95
|
329,660 | 6.30 | 6.30 | 5.87 | 19,070 | 5,960 | 0.2 | |
09/03/2020 |
6.30
|
300,080 | 6.77 | 6.77 | 6.30 | 2,000 | 3,370 | -0.0 | |
06/03/2020 |
6.77
|
89,920 | 6.79 | 6.95 | 6.64 | 0 | 790 | -0.0 | |
05/03/2020 |
6.79
|
204,360 | 6.82 | 6.85 | 6.69 | 1,890 | 0 | 0.0 | |
04/03/2020 |
6.82
|
52,310 | 6.75 | 6.84 | 6.69 | 50 | 0 | 0.0 | |
03/03/2020 |
6.75
|
132,150 | 6.69 | 7.02 | 6.69 | 90 | 100 | -0.0 | |
02/03/2020 |
6.69
|
75,000 | 6.82 | 6.92 | 6.64 | 0 | 0 | 0 | |
28/02/2020 |
6.82
|
35,010 | 6.95 | 6.95 | 6.69 | 0 | 2,380 | -0.0 | |
27/02/2020 |
6.95
|
35,710 | 6.92 | 6.95 | 6.75 | 0 | 850 | -0.0 | |
26/02/2020 |
6.92
|
38,750 | 6.89 | 6.99 | 6.77 | 0 | 1,060 | -0.0 | |
25/02/2020 |
6.89
|
150,530 | 6.69 | 6.99 | 6.35 | 0 | 540 | -0.0 | |
24/02/2020 |
6.69
|
319,150 | 7.09 | 7.09 | 6.62 | 0 | 45,080 | -0.9 | |
21/02/2020 |
7.09
|
120,330 | 7.25 | 7.32 | 7.09 | 820 | 1,290 | -0.0 | |
20/02/2020 |
7.25
|
231,070 | 6.99 | 7.25 | 6.99 | 2,090 | 103,020 | -2.1 | |
19/02/2020 |
6.99
|
122,980 | 6.85 | 7.02 | 6.87 | 2,470 | 100 | 0.0 | |
18/02/2020 |
6.85
|
106,560 | 6.84 | 6.90 | 6.84 | 0 | 1,280 | -0.0 | |
17/02/2020 |
6.84
|
80,010 | 6.85 | 6.90 | 6.82 | 790 | 1,890 | -0.0 | |
14/02/2020 |
6.85
|
98,390 | 6.85 | 6.89 | 6.82 | 810 | 3,400 | -0.1 | |
13/02/2020 |
6.85
|
29,690 | 6.92 | 6.95 | 6.85 | 0 | 520 | -0.0 | |
12/02/2020 |
6.92
|
110,360 | 6.94 | 6.97 | 6.87 | 70 | 100 | -0.0 | |
11/02/2020 |
6.94
|
228,430 | 6.89 | 6.95 | 6.84 | 0 | 1,050 | -0.0 | |
10/02/2020 |
6.89
|
17,470 | 6.95 | 6.97 | 6.82 | 0 | 80 | -0.0 | |
07/02/2020 |
6.95
|
30,700 | 6.95 | 6.99 | 6.85 | 910 | 0 | 0.0 | |
06/02/2020 |
6.95
|
164,770 | 6.74 | 6.95 | 6.49 | 2,810 | 57,610 | -1.1 | |
05/02/2020 |
6.74
|
120,370 | 6.75 | 6.99 | 6.42 | 260 | 39,340 | -0.8 | |
04/02/2020 |
6.75
|
75,510 | 7.14 | 7.32 | 6.69 | 0 | 12,010 | -0.2 | |
03/02/2020 |
7.14
|
272,290 | 7.19 | 7.19 | 6.69 | 2,050 | 840 | 0.0 | |
31/01/2020 |
7.19
|
311,030 | 7.66 | 7.66 | 7.19 | 1,000 | 0 | 0.0 | |
30/01/2020 |
7.66
|
95,330 | 7.76 | 7.77 | 7.52 | 170 | 0 | 0.0 | |
22/01/2020 |
7.76
|
105,640 | 7.66 | 7.76 | 7.66 | 0 | 330 | -0.0 | |
21/01/2020 |
7.66
|
18,090 | 7.66 | 7.76 | 7.66 | 0 | 0 | 0 | |
20/01/2020 |
7.66
|
40,310 | 7.66 | 7.66 | 7.62 | 0 | 4,860 | -0.1 | |
17/01/2020 |
7.66
|
49,930 | 7.66 | 7.72 | 7.62 | 0 | 840 | -0.0 | |
16/01/2020 |
7.66
|
177,530 | 7.64 | 7.69 | 7.59 | 120 | 4,900 | -0.1 | |
15/01/2020 |
7.64
|
33,110 | 7.62 | 7.69 | 7.59 | 450 | 20 | 0.0 | |
14/01/2020 |
7.62
|
188,600 | 7.69 | 7.82 | 7.62 | 0 | 890 | -0.0 | |
13/01/2020 |
7.69
|
105,740 | 7.69 | 7.79 | 7.62 | 0 | 0 | 0 | |
10/01/2020 |
7.69
|
144,960 | 7.47 | 7.72 | 7.46 | 20 | 6,270 | -0.1 | |
09/01/2020 |
7.47
|
197,770 | 7.05 | 7.54 | 7.19 | 0 | 13,270 | -0.3 | |
08/01/2020 |
7.05
|
281,660 | 7.46 | 7.46 | 7.05 | 790 | 1,000 | -0.0 | |
07/01/2020 |
7.46
|
140,510 | 7.47 | 7.69 | 7.46 | 3,810 | 84,510 | -1.8 | |
06/01/2020 |
7.47
|
268,010 | 7.77 | 7.77 | 7.42 | 1,530 | 1,000 | 0.0 | |
03/01/2020 |
7.77
|
168,510 | 7.94 | 7.96 | 7.74 | 0 | 45,330 | -1.1 | |
02/01/2020 |
7.94
|
87,220 | 7.92 | 7.99 | 7.87 | 0 | 1,000 | -0.0 | |
31/12/2019 |
7.92
|
132,990 | 7.99 | 7.99 | 7.86 | 0 | 0 | 0 | |
30/12/2019 |
7.99
|
171,580 | 8.09 | 8.17 | 7.87 | 13,200 | 730 | 0.3 | |
27/12/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
27/12/2019 |
8.09
|
140,580 | 7.99 | 8.09 | 8.02 | 0 | 930 | -0.0 | |
26/12/2019 |
7.99
|
561,990 | 8.05 | 8.15 | 7.99 | 4,500 | 2,610 | 0.0 | |
25/12/2019 |
8.05
|
640,990 | 7.77 | 8.09 | 7.77 | 730 | 100 | 0.0 | |
24/12/2019 |
7.77
|
96,170 | 7.64 | 7.81 | 7.59 | 0 | 1,870 | -0.0 | |
23/12/2019 |
7.64
|
158,050 | 7.86 | 7.86 | 7.64 | 460 | 9,260 | -0.2 | |
20/12/2019 |
7.86
|
94,010 | 7.65 | 7.86 | 7.56 | 0 | 10,100 | -0.2 | |
19/12/2019 |
7.65
|
76,050 | 7.64 | 7.67 | 7.49 | 0 | 2,400 | -0.1 | |
18/12/2019 |
7.64
|
168,890 | 7.78 | 7.81 | 7.44 | 0 | 750 | -0.0 | |
17/12/2019 |
7.78
|
236,550 | 7.85 | 8.05 | 7.75 | 160 | 7,440 | -0.2 | |
16/12/2019 |
7.85
|
133,530 | 7.75 | 7.89 | 7.70 | 2,280 | 0 | 0.1 | |
13/12/2019 |
7.75
|
196,600 | 7.83 | 7.89 | 7.73 | 100 | 400 | -0.0 | |
12/12/2019 |
7.83
|
246,350 | 7.70 | 7.85 | 7.70 | 0 | 0 | 0 | |
11/12/2019 |
7.70
|
67,170 | 7.64 | 7.70 | 7.57 | 1,370 | 820 | 0.0 | |
10/12/2019 |
7.64
|
193,090 | 7.67 | 7.80 | 7.60 | 480 | 5,040 | -0.1 | |
09/12/2019 |
7.67
|
297,820 | 7.43 | 7.67 | 7.48 | 51,100 | 1,000 | 1.2 | |
06/12/2019 |
7.43
|
81,420 | 7.43 | 7.52 | 7.43 | 0 | 0 | 0 | |
05/12/2019 |
7.43
|
51,740 | 7.40 | 7.51 | 7.40 | 1,020 | 1,000 | 0.0 | |
04/12/2019 |
7.40
|
59,600 | 7.27 | 7.44 | 7.27 | 3,530 | 1,000 | 0.1 | |
03/12/2019 |
7.27
|
181,350 | 7.14 | 7.54 | 7.12 | 6,160 | 55,490 | -1.1 | |
02/12/2019 |
7.14
|
171,160 | 7.48 | 7.54 | 7.12 | 0 | 3,760 | -0.1 |