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) |
0.75 | 1.92% | 28,339,900 | -2,400 | -0.2 |
37.90
39.80
39.70
|
2 tháng
(2024-07-22) |
2.65 | 7.13% | 70,346,600 | -296,200 | -12.1 |
32.45
39.80
39.70
|
3 tháng
(2024-06-21) |
-2.90 | -6.79% | 103,675,800 | -640,000 | -26.5 |
32.45
42.70
39.70
|
6 tháng
(2024-03-25) |
2.50 | 6.70% | 229,040,300 | -2,009,620 | -82.6 |
32.45
45.75
39.70
|
12 tháng
(2023-09-25) |
12.85 | 47.68% | 465,451,800 | -682,865 | -45.0 |
19.40
45.75
39.70
|
24 tháng
(2022-09-30) |
23.35 | 141.95% | 869,455,900 | -1,393,007 | -51.1 |
7.54
45.75
39.70
|
36 tháng
(2021-10-05) |
19.25 | 93.64% | 1,122,717,700 | -1,688,309 | -64.9 |
7.54
45.75
39.70
|
60 tháng
(2019-10-16) |
33.72 | 554.07% | 1,466,510,790 | -11,934,509 | -208.9 |
3.83
45.75
39.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2019 |
5.81
|
21,450 | 5.81 | 5.81 | 5.68 | 4,990 | 0 | 0.0 | |
28/11/2019 |
5.81
|
8,780 | 5.75 | 5.81 | 5.72 | 0 | 0 | 0 | |
27/11/2019 |
5.75
|
5,520 | 5.75 | 5.89 | 5.75 | 0 | 0 | 0 | |
26/11/2019 |
5.75
|
10,060 | 5.79 | 5.82 | 5.75 | 1,000 | 0 | 0.0 | |
25/11/2019 |
5.79
|
3,100 | 5.78 | 5.82 | 5.67 | 490 | 0 | 0.0 | |
22/11/2019 |
5.78
|
8,190 | 5.82 | 5.82 | 5.68 | 5,000 | 0 | 0.0 | |
21/11/2019 |
5.82
|
6,000 | 5.82 | 5.82 | 5.82 | 6,000 | 0 | 0.0 | |
20/11/2019 |
5.82
|
5,000 | 5.82 | 5.82 | 5.82 | 5,000 | 0 | 0.0 | |
19/11/2019 |
5.82
|
10,950 | 5.82 | 5.82 | 5.64 | 10,000 | 0 | 0.1 | |
18/11/2019 |
5.82
|
33,240 | 5.74 | 5.82 | 5.60 | 15,000 | 3,860 | 0.1 | |
15/11/2019 |
5.74
|
24,440 | 5.76 | 5.76 | 5.67 | 5,000 | 0 | 0.0 | |
14/11/2019 |
5.76
|
27,450 | 5.76 | 5.76 | 5.72 | 0 | 0 | 0 | |
13/11/2019 |
5.76
|
21,370 | 5.79 | 5.79 | 5.75 | 0 | 0 | 0 | |
12/11/2019 |
5.79
|
54,470 | 5.79 | 5.79 | 5.75 | 6,000 | 25,000 | -0.1 | |
11/11/2019 |
5.79
|
58,410 | 5.81 | 5.81 | 5.75 | 7,000 | 23,100 | -0.1 | |
08/11/2019 |
5.81
|
2,830 | 5.82 | 5.85 | 5.81 | 0 | 0 | 0 | |
07/11/2019 |
5.82
|
27,010 | 5.83 | 5.84 | 5.80 | 0 | 12,270 | -0.1 | |
06/11/2019 |
5.83
|
25,490 | 5.83 | 6.22 | 5.80 | 2,100 | 0 | 0.0 | |
05/11/2019 |
5.83
|
13,730 | 5.84 | 5.84 | 5.78 | 0 | 0 | 0 | |
04/11/2019 |
5.84
|
20,120 | 5.86 | 5.86 | 5.78 | 5,000 | 0 | 0.0 | |
01/11/2019 |
5.86
|
22,320 | 5.87 | 5.87 | 5.82 | 6,500 | 3,800 | 0.0 | |
31/10/2019 |
5.87
|
23,360 | 5.88 | 5.89 | 5.78 | 5,000 | 0 | 0.0 | |
30/10/2019 |
5.88
|
28,040 | 5.88 | 5.88 | 5.78 | 1,910 | 7,820 | -0.0 | |
29/10/2019 |
5.88
|
40,380 | 5.89 | 5.89 | 5.82 | 7,000 | 360 | 0.1 | |
28/10/2019 |
5.89
|
18,200 | 5.91 | 5.91 | 5.89 | 0 | 0 | 0 | |
25/10/2019 |
5.91
|
65,920 | 5.91 | 5.91 | 5.86 | 6,800 | 25,000 | -0.1 | |
24/10/2019 |
5.91
|
27,460 | 5.91 | 5.94 | 5.85 | 7,000 | 0 | 0.1 | |
23/10/2019 |
5.91
|
8,800 | 5.97 | 5.98 | 5.91 | 0 | 0 | 0 | |
22/10/2019 |
5.97
|
30,020 | 6.03 | 6.03 | 5.97 | 7,820 | 0 | 0.1 | |
21/10/2019 |
6.03
|
41,590 | 6.04 | 6.04 | 5.96 | 6,000 | 0 | 0.0 | |
18/10/2019 |
6.04
|
17,320 | 6.00 | 6.05 | 6.00 | 3,000 | 0 | 0.0 | |
17/10/2019 |
6.00
|
12,130 | 6.08 | 6.08 | 6.00 | 0 | 0 | 0 | |
16/10/2019 |
6.08
|
34,520 | 6.09 | 6.09 | 6.02 | 5,000 | 0 | 0.0 | |
15/10/2019 |
6.09
|
46,710 | 6.09 | 6.09 | 6.02 | 5,000 | 0 | 0.0 | |
14/10/2019 |
6.09
|
33,950 | 6.11 | 6.11 | 6.02 | 0 | 0 | 0 | |
11/10/2019 |
6.11
|
17,610 | 6.11 | 6.11 | 6.04 | 10,180 | 0 | 0.1 | |
10/10/2019 |
6.11
|
16,440 | 6.11 | 6.23 | 6.04 | 2,000 | 0 | 0.0 | |
09/10/2019 |
6.11
|
12,510 | 6.15 | 6.15 | 6.09 | 10,000 | 0 | 0.1 | |
08/10/2019 |
6.15
|
25,750 | 6.16 | 6.16 | 5.97 | 10,000 | 0 | 0.1 | |
07/10/2019 |
6.16
|
53,840 | 6.18 | 6.18 | 6.08 | 10,000 | 35,000 | -0.2 | |
04/10/2019 |
6.18
|
24,480 | 6.19 | 6.19 | 6.08 | 3,000 | 0 | 0.0 | |
03/10/2019 |
6.19
|
38,950 | 6.22 | 6.22 | 6.08 | 20,000 | 0 | 0.2 | |
02/10/2019 |
6.22
|
5,360 | 6.26 | 6.26 | 6.01 | 3,000 | 0 | 0.0 | |
01/10/2019 |
6.26
|
20,950 | 6.30 | 6.34 | 6.23 | 5,000 | 3,000 | 0.0 | |
30/09/2019 |
6.30
|
231,220 | 6.22 | 6.35 | 6.22 | 5,000 | 25,000 | -0.2 | |
27/09/2019 |
6.22
|
94,450 | 6.22 | 6.26 | 6.19 | 0 | 0 | 0 | |
26/09/2019 |
6.22
|
45,830 | 6.19 | 6.39 | 6.14 | 7,000 | 20,000 | -0.1 | |
25/09/2019 |
6.19
|
86,830 | 6.08 | 6.19 | 6.05 | 15,000 | 40,000 | -0.2 | |
24/09/2019 |
6.08
|
28,080 | 6.18 | 6.19 | 6.04 | 12,000 | 0 | 0.1 | |
23/09/2019 |
6.18
|
67,860 | 6.19 | 6.20 | 6.14 | 5,000 | 10,000 | -0.0 | |
20/09/2019 |
6.19
|
57,560 | 6.19 | 6.19 | 6.11 | 5,000 | 0 | 0.0 | |
19/09/2019 |
6.19
|
20,320 | 6.18 | 6.22 | 6.13 | 0 | 0 | 0 | |
18/09/2019 |
6.18
|
20,710 | 6.19 | 6.25 | 6.04 | 0 | 0 | 0 | |
17/09/2019 |
6.19
|
89,670 | 6.30 | 6.33 | 6.19 | 0 | 0 | 0 | |
16/09/2019 |
6.30
|
55,720 | 6.32 | 6.36 | 6.20 | 0 | 0 | 0 | |
13/09/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
13/09/2019 |
6.32
|
46,090 | 6.19 | 6.34 | 6.15 | 0 | 0 | 0 | |
12/09/2019 |
6.19
|
128,370 | 6.19 | 6.32 | 6.19 | 0 | 0 | 0 | |
11/09/2019 |
6.19
|
62,890 | 6.20 | 6.20 | 6.12 | 6,000 | 0 | 0.1 | |
10/09/2019 |
6.20
|
65,770 | 6.21 | 6.25 | 6.17 | 12,000 | 0 | 0.1 | |
09/09/2019 |
6.21
|
124,970 | 6.17 | 6.22 | 6.13 | 8,000 | 3,230 | 0.0 | |
06/09/2019 |
6.17
|
37,970 | 6.17 | 6.19 | 6.12 | 0 | 0 | 0 | |
05/09/2019 |
6.17
|
88,590 | 6.21 | 6.21 | 6.12 | 20,000 | 0 | 0.2 | |
04/09/2019 |
6.21
|
66,440 | 6.25 | 6.25 | 6.16 | 18,000 | 0 | 0.2 | |
03/09/2019 |
6.25
|
117,980 | 6.25 | 6.31 | 6.23 | 15,050 | 0 | 0.1 | |
30/08/2019 |
6.25
|
291,070 | 5.89 | 6.28 | 5.91 | 0 | 0 | 0 | |
29/08/2019 |
5.89
|
49,900 | 5.91 | 5.91 | 5.79 | 10,200 | 0 | 0.1 | |
28/08/2019 |
5.91
|
237,410 | 5.86 | 5.91 | 5.77 | 5,000 | 210,000 | -1.8 | |
27/08/2019 |
5.86
|
90,390 | 5.89 | 5.92 | 5.83 | 2,000 | 40,000 | -0.3 | |
26/08/2019 |
5.89
|
130,080 | 5.90 | 5.90 | 5.76 | 2,000 | 0 | 0.0 | |
23/08/2019 |
5.90
|
63,860 | 5.91 | 5.91 | 5.85 | 3,000 | 0 | 0.0 | |
22/08/2019 |
5.91
|
108,940 | 5.91 | 5.96 | 5.86 | 7,000 | 0 | 0.1 | |
21/08/2019 |
5.91
|
15,640 | 5.92 | 5.92 | 5.73 | 4,720 | 0 | 0.0 | |
20/08/2019 |
5.92
|
44,050 | 5.92 | 5.92 | 5.83 | 4,000 | 0 | 0.0 | |
19/08/2019 |
5.92
|
199,280 | 6.06 | 6.06 | 5.87 | 10,000 | 15,000 | -0.0 | |
16/08/2019 |
6.06
|
51,600 | 5.85 | 6.06 | 5.73 | 0 | 1,070 | -0.0 | |
15/08/2019 |
5.85
|
62,160 | 5.90 | 5.90 | 5.67 | 6,000 | 0 | 0.1 | |
14/08/2019 |
5.90
|
33,670 | 5.91 | 5.91 | 5.69 | 4,000 | 19,700 | -0.1 | |
13/08/2019 |
5.91
|
97,360 | 5.92 | 5.92 | 5.60 | 5,000 | 20,000 | -0.1 | |
12/08/2019 |
5.92
|
18,960 | 5.92 | 5.92 | 5.79 | 4,000 | 0 | 0.0 | |
09/08/2019 |
5.92
|
18,570 | 5.92 | 5.98 | 5.86 | 3,000 | 7,000 | -0.0 | |
08/08/2019 |
5.92
|
45,890 | 5.85 | 5.92 | 5.79 | 7,000 | 16,090 | -0.1 | |
07/08/2019 |
5.85
|
3,180 | 5.85 | 5.85 | 5.74 | 2,000 | 0 | 0.0 | |
06/08/2019 |
5.85
|
22,580 | 5.91 | 5.91 | 5.76 | 3,000 | 210 | 0.0 | |
05/08/2019 |
5.91
|
50,480 | 5.97 | 5.97 | 5.79 | 3,000 | 0 | 0.0 | |
02/08/2019 |
5.97
|
41,680 | 5.98 | 5.98 | 5.91 | 10,000 | 0 | 0.1 | |
01/08/2019 |
5.98
|
18,080 | 6.00 | 6.00 | 5.94 | 2,010 | 0 | 0.0 | |
31/07/2019 |
6.00
|
32,920 | 6.02 | 6.02 | 5.94 | 8,000 | 0 | 0.1 | |
30/07/2019 |
6.02
|
4,240 | 6.04 | 6.04 | 5.92 | 3,000 | 0 | 0.0 | |
29/07/2019 |
6.04
|
8,400 | 6.00 | 6.04 | 5.99 | 3,000 | 0 | 0.0 | |
26/07/2019 |
6.00
|
14,080 | 6.06 | 6.06 | 6.00 | 11,000 | 0 | 0.1 | |
25/07/2019 |
6.06
|
30,010 | 6.06 | 6.09 | 5.96 | 10,000 | 14,640 | -0.0 | |
24/07/2019 |
6.06
|
35,310 | 6.06 | 6.06 | 5.96 | 10,000 | 0 | 0.1 | |
23/07/2019 |
6.06
|
17,510 | 6.08 | 6.08 | 5.99 | 3,000 | 0 | 0.0 | |
22/07/2019 |
6.08
|
19,720 | 6.11 | 6.11 | 5.97 | 10,000 | 0 | 0.1 | |
19/07/2019 |
6.11
|
15,960 | 6.11 | 6.11 | 6.06 | 5,000 | 0 | 0.0 | |
18/07/2019 |
6.11
|
39,030 | 6.12 | 6.12 | 6.06 | 3,000 | 30,000 | -0.2 | |
17/07/2019 |
6.12
|
76,860 | 6.12 | 6.12 | 6.06 | 11,000 | 38,000 | -0.2 | |
16/07/2019 |
6.12
|
52,600 | 6.12 | 6.12 | 6.06 | 8,000 | 20,000 | -0.1 | |
15/07/2019 |
6.12
|
30,900 | 6.12 | 6.12 | 6.06 | 5,000 | 15,150 | -0.1 | |
12/07/2019 |
6.12
|
2,050 | 6.10 | 6.12 | 6.12 | 0 | 0 | 0 |