| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
-0.20 | -3.39% | 89,769 | 0 | 0 |
5.60
6.10
5.70
|
|
2 tháng
(2024-09-23) |
-0.60 | -9.52% | 248,151 | 0 | 0 |
5.60
6.50
5.70
|
|
3 tháng
(2024-08-23) |
-0.70 | -10.94% | 499,971 | 0 | 0 |
5.60
7.10
5.70
|
|
6 tháng
(2024-05-27) |
0.49 | 9.39% | 2,918,469 | -45,500 | -0.3 |
5.20
7.90
5.70
|
|
12 tháng
(2023-11-27) |
1.26 | 28.42% | 4,203,310 | -300 | 0.0 |
4.25
7.90
5.70
|
|
24 tháng
(2022-12-02) |
1.82 | 47.04% | 8,486,598 | -300 | 0.0 |
3.41
7.90
5.70
|
|
36 tháng
(2021-12-07) |
-3.72 | -39.52% | 10,900,578 | -400 | 0.0 |
3.41
10.87
5.70
|
|
60 tháng
(2019-12-18) |
0.81 | 16.48% | 13,136,693 | -300 | -0.0 |
2.72
14.41
5.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/07/2024 |
5.50
|
11,500 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 | |
| 01/07/2024 |
5.30
|
11,209 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 | |
| 28/06/2024 |
5.40
|
5,500 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 | |
| 27/06/2024 |
6.20
|
83,500 | 5.40 | 6.20 | 5.40 | 0 | 0 | 0 | |
| 26/06/2024 |
5.40
|
6,301 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 | |
| 25/06/2024 |
5.50
|
94,000 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 | |
| 24/06/2024 |
6
|
88,810 | 6.70 | 6.70 | 6 | 0 | 0 | 0 | |
| 21/06/2024 |
6.50
|
90,066 | 7 | 7.10 | 6.40 | 0 | 0 | 0 | |
| 20/06/2024 |
6.30
|
115,624 | 5.70 | 6.30 | 5.70 | 0 | 0 | 0 | |
| 19/06/2024 |
5.60
|
28,600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 | |
| 18/06/2024 |
5.50
|
39,600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 | |
| 17/06/2024 |
5.70
|
22,400 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 | |
| 14/06/2024 |
5.70
|
30,400 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 | |
| 13/06/2024 |
5.80
|
119,450 | 5.90 | 6.30 | 5.80 | 0 | 0 | 0 | |
| 12/06/2024 |
5.70
|
20,828 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 | |
| 11/06/2024 |
5.70
|
64,300 | 5.50 | 5.80 | 5.50 | 0 | 300 | -0.0 | |
| 10/06/2024 |
5.50
|
55,200 | 5.50 | 5.60 | 5.40 | 0 | 45,900 | -0.3 | |
| 07/06/2024: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
| 07/06/2024 |
5.60
|
11,500 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 | |
| 06/06/2024 |
5.50
|
41,836 | 5.31 | 5.79 | 5.31 | 0 | 0 | 0 | |
| 05/06/2024 |
5.40
|
30,200 | 5.50 | 5.50 | 5.31 | 0 | 0 | 0 | |
| 04/06/2024 |
5.40
|
40,964 | 5.40 | 5.50 | 5.31 | 0 | 0 | 0 | |
| 03/06/2024 |
5.40
|
14,800 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 | |
| 31/05/2024 |
5.40
|
7,800 | 5.40 | 5.50 | 5.40 | 100 | 0 | 0.0 | |
| 30/05/2024 |
5.31
|
3,600 | 5.40 | 5.40 | 5.31 | 100 | 0 | 0.0 | |
| 29/05/2024 |
5.40
|
36,200 | 5.40 | 5.50 | 5.31 | 300 | 0 | 0.0 | |
| 28/05/2024 |
5.31
|
7,400 | 5.31 | 5.40 | 5.21 | 200 | 0 | 0.0 | |
| 27/05/2024 |
5.21
|
24,700 | 5.21 | 5.21 | 4.92 | 100 | 100 | 0 | |
| 24/05/2024 |
5.40
|
1,203 | 5.50 | 5.50 | 5.31 | 0 | 0 | 0 | |
| 23/05/2024 |
5.31
|
8,200 | 5.31 | 5.31 | 5.31 | 100 | 0 | 0.0 | |
| 22/05/2024 |
5.21
|
6,600 | 5.40 | 5.40 | 5.21 | 1,000 | 0 | 0.0 | |
| 21/05/2024 |
5.31
|
21,700 | 5.21 | 5.40 | 5.11 | 300 | 0 | 0.0 | |
| 20/05/2024 |
5.02
|
45,900 | 5.11 | 5.50 | 5.02 | 12,900 | 0 | 0.1 | |
| 17/05/2024 |
5.11
|
1,900 | 5.11 | 5.11 | 4.92 | 0 | 0 | 0 | |
| 16/05/2024 |
5.02
|
9,400 | 5.31 | 5.31 | 5.02 | 100 | 0 | 0.0 | |
| 15/05/2024 |
5.40
|
1,000 | 5.50 | 5.50 | 5.02 | 800 | 0 | 0.0 | |
| 14/05/2024 |
5.40
|
56,500 | 5.21 | 5.50 | 5.21 | 0 | 0 | 0 | |
| 13/05/2024 |
4.82
|
14,000 | 4.73 | 5.02 | 4.73 | 0 | 0 | 0 | |
| 10/05/2024 |
5.40
|
7,700 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 09/05/2024 |
5.31
|
56,200 | 6.46 | 6.46 | 5.31 | 0 | 0 | 0 | |
| 08/05/2024 |
5.69
|
38,568 | 5.21 | 5.69 | 5.21 | 30,000 | 0 | 0.2 | |
| 07/05/2024 |
5.02
|
10,300 | 4.92 | 5.02 | 4.92 | 0 | 0 | 0 | |
| 06/05/2024 |
4.63
|
3,100 | 4.44 | 4.63 | 4.44 | 0 | 0 | 0 | |
| 03/05/2024 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
| 02/05/2024 |
4.63
|
5,900 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
| 26/04/2024 |
4.73
|
6,300 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
| 25/04/2024 |
4.73
|
610 | 4.82 | 4.82 | 4.73 | 0 | 0 | 0 | |
| 24/04/2024 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
| 23/04/2024 |
4.73
|
2,900 | 4.73 | 5.11 | 4.73 | 0 | 0 | 0 | |
| 22/04/2024 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
| 19/04/2024 |
4.54
|
6,838 | 4.63 | 4.63 | 4.54 | 0 | 0 | 0 | |
| 17/04/2024 |
4.73
|
1,200 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
| 16/04/2024 |
4.73
|
13,400 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
| 15/04/2024 |
4.73
|
20,905 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
| 12/04/2024 |
4.73
|
7,400 | 4.82 | 4.82 | 4.73 | 0 | 0 | 0 | |
| 11/04/2024 |
4.73
|
1,430 | 4.82 | 4.82 | 4.73 | 0 | 0 | 0 | |
| 10/04/2024 |
4.82
|
7,921 | 4.82 | 4.92 | 4.82 | 0 | 0 | 0 | |
| 09/04/2024 |
4.82
|
17,330 | 4.73 | 4.82 | 4.73 | 0 | 0 | 0 | |
| 08/04/2024 |
4.73
|
5,603 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
| 05/04/2024 |
4.73
|
1,100 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
| 04/04/2024 |
4.82
|
9,500 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
| 03/04/2024 |
4.92
|
900 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
| 02/04/2024 |
4.92
|
1,100 | 4.82 | 4.92 | 4.82 | 0 | 0 | 0 | |
| 01/04/2024 |
4.82
|
1,300 | 4.82 | 4.82 | 4.73 | 0 | 0 | 0 | |
| 29/03/2024 |
4.82
|
5,700 | 4.73 | 4.82 | 4.73 | 0 | 0 | 0 | |
| 28/03/2024 |
4.92
|
17,200 | 4.73 | 4.92 | 4.63 | 0 | 0 | 0 | |
| 27/03/2024 |
4.73
|
8,310 | 4.82 | 4.82 | 4.73 | 0 | 0 | 0 | |
| 26/03/2024 |
4.82
|
18,100 | 4.92 | 4.92 | 4.82 | 0 | 0 | 0 | |
| 25/03/2024 |
4.92
|
7,760 | 4.92 | 4.92 | 4.82 | 0 | 0 | 0 | |
| 22/03/2024 |
4.92
|
46,300 | 4.92 | 4.92 | 4.82 | 0 | 0 | 0 | |
| 21/03/2024 |
4.92
|
18,400 | 4.82 | 4.92 | 4.82 | 0 | 0 | 0 | |
| 20/03/2024 |
4.73
|
710 | 4.82 | 4.82 | 4.63 | 0 | 0 | 0 | |
| 19/03/2024 |
4.82
|
10 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
| 18/03/2024 |
4.82
|
1,900 | 4.92 | 4.92 | 4.82 | 0 | 0 | 0 | |
| 15/03/2024 |
4.63
|
1,704 | 4.54 | 4.63 | 4.54 | 0 | 0 | 0 | |
| 14/03/2024 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
| 13/03/2024 |
4.54
|
7,110 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
| 12/03/2024 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
| 11/03/2024 |
4.54
|
2,100 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
| 08/03/2024 |
4.54
|
715 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
| 07/03/2024 |
4.63
|
5,010 | 4.82 | 4.82 | 4.54 | 0 | 0 | 0 | |
| 06/03/2024 |
4.63
|
5,955 | 4.54 | 4.63 | 4.54 | 0 | 0 | 0 | |
| 05/03/2024 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
| 04/03/2024 |
4.63
|
3,100 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
| 01/03/2024 |
4.63
|
2,300 | 4.54 | 4.63 | 4.54 | 0 | 0 | 0 | |
| 29/02/2024 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
| 28/02/2024 |
4.63
|
400 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
| 27/02/2024 |
4.63
|
9,500 | 4.73 | 4.73 | 4.05 | 0 | 0 | 0 | |
| 26/02/2024 |
4.73
|
4,000 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
| 23/02/2024 |
4.73
|
13,802 | 4.73 | 4.82 | 4.73 | 0 | 0 | 0 | |
| 22/02/2024 |
4.73
|
23,400 | 4.54 | 4.82 | 4.54 | 0 | 0 | 0 | |
| 21/02/2024 |
4.44
|
2,100 | 4.54 | 4.54 | 4.44 | 0 | 0 | 0 | |
| 20/02/2024 |
4.63
|
7,300 | 4.63 | 4.63 | 4.54 | 0 | 0 | 0 | |
| 19/02/2024 |
4.54
|
11,400 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
| 16/02/2024 |
4.44
|
5,080 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
| 15/02/2024 |
4.54
|
100 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
| 07/02/2024 |
4.44
|
2,200 | 4.44 | 4.44 | 4.34 | 0 | 0 | 0 | |
| 06/02/2024 |
4.44
|
17,600 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
| 05/02/2024 |
4.54
|
5,700 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
| 02/02/2024 |
4.63
|
97,207 | 4.34 | 4.63 | 4.34 | 0 | 0 | 0 | |
| 01/02/2024 |
4.34
|
1,400 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |