Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-11) |
0.30 | 2.19% | 2,363,600 | 0 | 0 |
13.25
14
13.80
|
2 tháng
(2025-05-12) |
0.60 | 4.48% | 5,127,700 | -400 | 0 |
12.65
14.60
13.80
|
3 tháng
(2025-04-14) |
1.57 | 12.60% | 5,918,600 | -2,132 | -0.0 |
12.16
14.60
13.80
|
6 tháng
(2025-01-13) |
-2.71 | -16.20% | 9,113,900 | -2,132 | -0.0 |
10.74
16.71
13.80
|
12 tháng
(2024-07-16) |
-5.40 | -27.84% | 31,647,000 | -2,532 | -0.0 |
10.74
21.17
13.80
|
24 tháng
(2023-07-24) |
-5.48 | -28.13% | 70,493,000 | -17,332 | -0.5 |
10.74
24.29
13.80
|
36 tháng
(2022-07-27) |
-0.07 | -0.48% | 223,597,400 | -35,486 | -37.8 |
10.74
24.29
13.80
|
60 tháng
(2020-08-06) |
8.27 | 144.50% | 1,120,892,050 | -1,022,126 | -71.6 |
5.55
28.84
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
6.04
|
465,270 | 5.90 | 6.15 | 5.90 | 0 | 0 | 0 | |
17/09/2020 |
5.90
|
669,510 | 5.92 | 5.98 | 5.81 | 0 | 0 | 0 | |
16/09/2020 |
5.92
|
358,130 | 5.98 | 6.04 | 5.92 | 0 | 0 | 0 | |
15/09/2020 |
5.98
|
449,040 | 6.15 | 6.18 | 5.90 | 0 | 7,070 | -0.1 | |
14/09/2020 |
6.15
|
890,230 | 5.92 | 6.18 | 5.92 | 1,000 | 0 | 0.0 | |
11/09/2020 |
5.92
|
296,920 | 5.90 | 5.92 | 5.84 | 0 | 0 | 0 | |
10/09/2020 |
5.90
|
454,870 | 5.81 | 5.92 | 5.81 | 0 | 0 | 0 | |
09/09/2020 |
5.81
|
455,020 | 5.75 | 5.84 | 5.70 | 0 | 0 | 0 | |
08/09/2020 |
5.75
|
360,780 | 5.75 | 5.84 | 5.73 | 0 | 0 | 0 | |
07/09/2020 |
5.75
|
560,470 | 5.84 | 5.90 | 5.75 | 0 | 0 | 0 | |
04/09/2020 |
5.84
|
353,460 | 5.81 | 5.90 | 5.73 | 0 | 0 | 0 | |
03/09/2020 |
5.81
|
356,430 | 5.92 | 5.98 | 5.81 | 0 | 0 | 0 | |
01/09/2020 |
5.92
|
599,660 | 5.90 | 6.04 | 5.73 | 0 | 0 | 0 | |
31/08/2020 |
5.90
|
554,250 | 6.09 | 6.09 | 5.90 | 0 | 0 | 0 | |
28/08/2020 |
6.09
|
1,049,200 | 6.23 | 6.43 | 6.09 | 0 | 0 | 0 | |
27/08/2020 |
6.23
|
1,519,840 | 5.98 | 6.26 | 5.95 | 10,120 | 0 | 0.1 | |
26/08/2020 |
5.98
|
711,330 | 5.87 | 5.98 | 5.81 | 0 | 0 | 0 | |
25/08/2020 |
5.87
|
372,960 | 5.81 | 5.98 | 5.81 | 0 | 0 | 0 | |
24/08/2020 |
5.81
|
339,130 | 5.75 | 5.84 | 5.73 | 0 | 0 | 0 | |
21/08/2020 |
5.75
|
435,950 | 5.81 | 5.87 | 5.70 | 0 | 0 | 0 | |
20/08/2020 |
5.81
|
414,920 | 5.87 | 5.98 | 5.75 | 0 | 0 | 0 | |
19/08/2020 |
5.87
|
173,370 | 5.92 | 5.98 | 5.84 | 0 | 0 | 0 | |
18/08/2020 |
5.92
|
541,280 | 5.92 | 6.06 | 5.90 | 0 | 200 | -0.0 | |
17/08/2020 |
5.92
|
512,460 | 5.75 | 5.92 | 5.70 | 0 | 0 | 0 | |
14/08/2020 |
5.75
|
413,630 | 5.75 | 5.87 | 5.75 | 0 | 0 | 0 | |
13/08/2020 |
5.75
|
406,490 | 5.58 | 5.78 | 5.47 | 0 | 0 | 0 | |
12/08/2020 |
5.58
|
145,560 | 5.55 | 5.58 | 5.46 | 0 | 0 | 0 | |
11/08/2020 |
5.55
|
185,860 | 5.62 | 5.64 | 5.55 | 0 | 0 | 0 | |
10/08/2020 |
5.62
|
289,120 | 5.64 | 5.70 | 5.58 | 0 | 0 | 0 | |
07/08/2020 |
5.64
|
169,660 | 5.73 | 5.73 | 5.61 | 0 | 0 | 0 | |
06/08/2020 |
5.73
|
166,930 | 5.75 | 5.78 | 5.58 | 0 | 0 | 0 | |
05/08/2020 |
5.75
|
298,780 | 5.58 | 5.75 | 5.50 | 0 | 0 | 0 | |
04/08/2020 |
5.58
|
154,600 | 5.58 | 5.73 | 5.53 | 0 | 0 | 0 | |
03/08/2020 |
5.58
|
277,540 | 5.36 | 5.58 | 5.36 | 0 | 0 | 0 | |
31/07/2020 |
5.36
|
341,190 | 5.22 | 5.57 | 5.13 | 0 | 0 | 0 | |
30/07/2020 |
5.22
|
133,140 | 5.13 | 5.30 | 5.09 | 0 | 0 | 0 | |
29/07/2020 |
5.13
|
512,730 | 5.42 | 5.42 | 5.04 | 0 | 0 | 0 | |
28/07/2020 |
5.42
|
449,990 | 5.30 | 5.47 | 4.99 | 0 | 0 | 0 | |
27/07/2020 |
5.30
|
295,230 | 5.70 | 5.70 | 5.30 | 200 | 0 | 0.0 | |
24/07/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
24/07/2020 |
5.70
|
759,290 | 5.86 | 5.92 | 5.45 | 0 | 0 | 0 | |
23/07/2020 |
5.86
|
231,470 | 5.80 | 6.02 | 5.80 | 0 | 0 | 0 | |
22/07/2020 |
5.80
|
172,130 | 5.86 | 5.91 | 5.78 | 500 | 0 | 0.0 | |
21/07/2020 |
5.86
|
332,500 | 5.96 | 5.96 | 5.67 | 0 | 0 | 0 | |
20/07/2020 |
5.96
|
356,100 | 6.07 | 6.18 | 5.94 | 10,000 | 0 | 0.1 | |
17/07/2020 |
6.07
|
325,310 | 6.15 | 6.23 | 6.04 | 0 | 0 | 0 | |
16/07/2020 |
6.15
|
336,150 | 6.26 | 6.29 | 6.10 | 0 | 0 | 0 | |
15/07/2020 |
6.26
|
392,420 | 6.23 | 6.29 | 6.21 | 0 | 0 | 0 | |
14/07/2020 |
6.23
|
487,350 | 6.26 | 6.26 | 6.12 | 10,000 | 0 | 0.1 | |
13/07/2020 |
6.26
|
156,300 | 6.31 | 6.42 | 6.23 | 0 | 100 | -0.0 | |
10/07/2020 |
6.31
|
292,620 | 6.31 | 6.45 | 6.02 | 0 | 0 | 0 | |
09/07/2020 |
6.31
|
980,220 | 5.91 | 6.31 | 6.07 | 10,000 | 0 | 0.1 | |
08/07/2020 |
5.91
|
207,230 | 5.80 | 5.94 | 5.80 | 100 | 0 | 0.0 | |
07/07/2020 |
5.80
|
380,470 | 5.83 | 6.02 | 5.75 | 0 | 0 | 0 | |
06/07/2020 |
5.83
|
304,310 | 5.75 | 5.88 | 5.70 | 0 | 0 | 0 | |
03/07/2020 |
5.75
|
352,570 | 5.80 | 5.86 | 5.70 | 0 | 4,000 | -0.0 | |
02/07/2020 |
5.80
|
409,060 | 5.94 | 6.18 | 5.80 | 0 | 0 | 0 | |
01/07/2020 |
5.94
|
429,930 | 5.59 | 5.96 | 5.40 | 1,980 | 0 | 0.0 | |
30/06/2020 |
5.59
|
740,490 | 5.72 | 5.80 | 5.32 | 0 | 0 | 0 | |
29/06/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
29/06/2020 |
5.72
|
719,390 | 6.15 | 6.15 | 5.72 | 7,070 | 0 | 0.1 | |
26/06/2020 |
6.15
|
395,340 | 6.25 | 6.32 | 6.13 | 0 | 0 | 0 | |
25/06/2020 |
6.25
|
442,250 | 6.32 | 6.37 | 6.08 | 0 | 0 | 0 | |
24/06/2020 |
6.32
|
1,029,800 | 6.18 | 6.55 | 6.18 | 0 | 0 | 0 | |
23/06/2020 |
6.18
|
907,240 | 5.93 | 6.30 | 5.83 | 0 | 0 | 0 | |
22/06/2020 |
5.93
|
649,780 | 5.90 | 6.13 | 5.83 | 5,500 | 0 | 0.1 | |
19/06/2020 |
5.90
|
1,403,840 | 5.53 | 5.90 | 5.63 | 0 | 0 | 0 | |
18/06/2020 |
5.53
|
745,310 | 5.19 | 5.53 | 5.04 | 0 | 0 | 0 | |
17/06/2020 |
5.19
|
611,520 | 5.02 | 5.24 | 4.94 | 0 | 0 | 0 | |
16/06/2020 |
5.02
|
307,290 | 4.94 | 5.09 | 4.74 | 0 | 0 | 0 | |
15/06/2020 |
4.94
|
204,850 | 4.94 | 5.04 | 4.79 | 0 | 0 | 0 | |
12/06/2020 |
4.94
|
215,090 | 5.29 | 5.29 | 4.94 | 0 | 0 | 0 | |
11/06/2020 |
5.29
|
903,830 | 4.97 | 5.31 | 5.19 | 0 | 0 | 0 | |
10/06/2020 |
4.97
|
304,480 | 4.85 | 5.04 | 4.79 | 0 | 0 | 0 | |
09/06/2020 |
4.85
|
76,210 | 4.83 | 4.94 | 4.82 | 0 | 0 | 0 | |
08/06/2020 |
4.83
|
188,050 | 4.94 | 5.02 | 4.79 | 0 | 0 | 0 | |
05/06/2020 |
4.94
|
137,990 | 4.94 | 4.97 | 4.92 | 0 | 0 | 0 | |
04/06/2020 |
4.94
|
156,560 | 4.94 | 5.09 | 4.85 | 0 | 0 | 0 | |
03/06/2020 |
4.94
|
196,090 | 4.77 | 5.09 | 4.76 | 0 | 0 | 0 | |
02/06/2020 |
4.77
|
89,070 | 4.70 | 4.89 | 4.70 | 0 | 0 | 0 | |
01/06/2020 |
4.70
|
119,040 | 4.82 | 4.85 | 4.65 | 0 | 0 | 0 | |
29/05/2020 |
4.82
|
55,720 | 4.82 | 4.94 | 4.69 | 0 | 100 | -0.0 | |
28/05/2020 |
4.82
|
127,030 | 4.82 | 4.97 | 4.69 | 0 | 0 | 0 | |
27/05/2020 |
4.82
|
144,590 | 4.92 | 4.92 | 4.64 | 0 | 0 | 0 | |
26/05/2020 |
4.92
|
239,500 | 4.94 | 5.19 | 4.69 | 0 | 0 | 0 | |
25/05/2020 |
4.94
|
197,750 | 5.31 | 5.68 | 4.94 | 0 | 0 | 0 | |
22/05/2020 |
5.31
|
657,860 | 4.97 | 5.31 | 4.97 | 100 | 0 | 0.0 | |
21/05/2020 |
4.97
|
444,220 | 4.66 | 4.97 | 4.94 | 0 | 0 | 0 | |
20/05/2020 |
4.66
|
391,570 | 4.36 | 4.66 | 4.64 | 0 | 0 | 0 | |
19/05/2020 |
4.36
|
98,470 | 4.08 | 4.36 | 4.05 | 0 | 0 | 0 | |
18/05/2020 |
4.08
|
30,100 | 4.08 | 4.08 | 4.05 | 0 | 0 | 0 | |
15/05/2020 |
4.08
|
13,060 | 4.05 | 4.08 | 3.96 | 0 | 0 | 0 | |
14/05/2020 |
4.05
|
16,430 | 4.10 | 4.13 | 4.05 | 0 | 0 | 0 | |
13/05/2020 |
4.10
|
33,660 | 4.10 | 4.12 | 3.95 | 0 | 0 | 0 | |
12/05/2020 |
4.10
|
61,110 | 4.08 | 4.18 | 3.95 | 0 | 0 | 0 | |
11/05/2020 |
4.08
|
10,790 | 4.03 | 4.08 | 4.00 | 0 | 0 | 0 | |
08/05/2020 |
4.03
|
23,480 | 3.95 | 4.05 | 3.95 | 0 | 0 | 0 | |
07/05/2020 |
3.95
|
13,670 | 3.90 | 3.98 | 3.95 | 0 | 0 | 0 | |
06/05/2020 |
3.90
|
17,880 | 3.95 | 3.95 | 3.90 | 0 | 0 | 0 | |
05/05/2020 |
3.95
|
8,090 | 3.85 | 3.95 | 3.90 | 0 | 0 | 0 | |
04/05/2020 |
3.85
|
6,040 | 4.00 | 4.00 | 3.85 | 0 | 0 | 0 | |
29/04/2020 |
4.00
|
10,010 | 4.00 | 4.03 | 3.95 | 0 | 0 | 0 |