Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.10 | -1.92% | 113,500 | 100 | 0.0 |
5.10
5.20
5.10
|
2 tháng
(2024-09-09) |
-0.20 | -3.77% | 282,700 | 500 | 0.0 |
5.10
5.40
5.10
|
3 tháng
(2024-08-12) |
-0.30 | -5.56% | 450,000 | -1,300 | -0.0 |
5.10
5.50
5.10
|
6 tháng
(2024-05-13) |
-0.40 | -7.27% | 4,217,200 | 19,871 | 0.1 |
5.10
6
5.10
|
12 tháng
(2023-11-14) |
-0.60 | -10.53% | 5,985,200 | -32,029 | -0.2 |
5.10
6
5.10
|
24 tháng
(2022-11-21) |
-0.23 | -4.38% | 18,231,490 | -103,060 | -0.6 |
5.10
7.62
5.10
|
36 tháng
(2021-11-24) |
-5.98 | -53.99% | 47,615,233 | -11,946 | 0.0 |
4
15.54
5.10
|
60 tháng
(2019-12-05) |
0.95 | 23.01% | 95,895,022 | -22,427 | -1.4 |
3
15.54
5.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/01/2024 |
5.50
|
7,000 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 | |
17/01/2024 |
5.50
|
10,500 | 5.40 | 5.50 | 5.40 | 0 | 5,900 | -0.0 | |
16/01/2024 |
5.40
|
16,900 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 | |
15/01/2024 |
5.50
|
6,200 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 | |
12/01/2024 |
5.50
|
43,000 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 | |
11/01/2024 |
5.50
|
11,200 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 | |
10/01/2024 |
5.50
|
18,100 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 | |
09/01/2024 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
08/01/2024 |
5.60
|
300 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 | |
05/01/2024 |
5.60
|
2,600 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 | |
04/01/2024 |
5.50
|
45,000 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 | |
03/01/2024 |
5.60
|
45,600 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 | |
02/01/2024 |
5.60
|
36,500 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 | |
29/12/2023 |
5.50
|
12,600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 | |
28/12/2023 |
5.60
|
61,300 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 | |
27/12/2023 |
5.50
|
9,600 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 | |
26/12/2023 |
5.50
|
20,600 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 | |
25/12/2023 |
5.50
|
2,400 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 | |
22/12/2023 |
5.50
|
7,200 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 | |
21/12/2023 |
5.60
|
36,300 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 | |
20/12/2023 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
19/12/2023 |
5.60
|
1,900 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 | |
18/12/2023 |
5.50
|
5,700 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 | |
15/12/2023 |
5.60
|
2,100 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 | |
14/12/2023 |
5.60
|
12,700 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 | |
13/12/2023 |
5.60
|
10,100 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 | |
12/12/2023 |
5.60
|
5,200 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 | |
11/12/2023 |
5.60
|
2,700 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 | |
08/12/2023 |
5.50
|
9,000 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 | |
07/12/2023 |
5.60
|
22,300 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 | |
06/12/2023 |
5.60
|
24,600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 | |
05/12/2023 |
5.60
|
5,300 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 | |
04/12/2023 |
5.60
|
3,500 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 | |
01/12/2023 |
5.60
|
8,500 | 5.60 | 5.60 | 5.50 | 0 | 1,000 | 0 | |
30/11/2023 |
5.60
|
19,100 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 | |
29/11/2023 |
5.50
|
30,300 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 | |
28/11/2023 |
5.60
|
400 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 | |
27/11/2023 |
5.60
|
3,100 | 5.60 | 5.60 | 5.50 | 200 | 0 | 0.0 | |
24/11/2023 |
5.60
|
1,600 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 | |
23/11/2023 |
5.70
|
22,200 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 | |
22/11/2023 |
5.60
|
3,200 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 | |
21/11/2023 |
5.70
|
14,800 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 | |
20/11/2023 |
5.60
|
10,200 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 | |
17/11/2023 |
5.60
|
17,100 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 | |
16/11/2023 |
5.50
|
11,600 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 | |
15/11/2023 |
5.60
|
11,000 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 | |
14/11/2023 |
5.70
|
9,600 | 5.50 | 5.70 | 5.60 | 0 | 0 | 0 | |
13/11/2023 |
5.50
|
31,700 | 5.70 | 5.70 | 5.50 | 5,900 | 0 | 0.0 | |
10/11/2023 |
5.70
|
26,400 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 | |
09/11/2023 |
5.70
|
15,300 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 | |
08/11/2023 |
5.70
|
5,500 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 | |
07/11/2023 |
5.70
|
5,800 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 | |
06/11/2023 |
5.70
|
10,100 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 | |
03/11/2023 |
5.60
|
29,100 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 | |
02/11/2023 |
5.60
|
88,000 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 | |
01/11/2023 |
5.60
|
1,100 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 | |
31/10/2023 |
5.50
|
47,700 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 | |
30/10/2023 |
5.60
|
53,300 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 | |
27/10/2023 |
5.50
|
24,400 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 | |
26/10/2023 |
5.50
|
77,900 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 | |
25/10/2023 |
5.60
|
16,600 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 | |
24/10/2023 |
5.50
|
4,600 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 | |
23/10/2023 |
5.60
|
6,400 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 | |
20/10/2023 |
5.60
|
24,900 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 | |
19/10/2023 |
5.60
|
20,600 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 | |
18/10/2023 |
5.60
|
59,400 | 5.70 | 5.80 | 5.40 | 0 | 0 | 0 | |
17/10/2023 |
5.70
|
9,400 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 | |
16/10/2023 |
5.80
|
2,700 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 | |
13/10/2023 |
5.80
|
5,300 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 | |
12/10/2023 |
5.80
|
77,700 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 | |
11/10/2023 |
5.60
|
3,400 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 | |
10/10/2023 |
5.60
|
16,300 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 | |
09/10/2023 |
5.40
|
14,500 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 | |
06/10/2023 |
5.30
|
11,700 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 | |
05/10/2023 |
5.30
|
13,600 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 | |
04/10/2023 |
5.30
|
24,900 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 | |
03/10/2023 |
5.30
|
27,600 | 5.40 | 5.50 | 5.20 | 0 | 113 | -0.0 | |
02/10/2023 |
5.40
|
17,000 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 | |
29/09/2023 |
5.50
|
4,200 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 | |
28/09/2023 |
5.50
|
34,800 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 | |
27/09/2023 |
5.50
|
44,600 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 | |
26/09/2023 |
5.60
|
33,500 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 | |
25/09/2023 |
5.50
|
70,600 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 | |
22/09/2023 |
5.80
|
43,500 | 6 | 6 | 5.70 | 0 | 700 | -0.0 | |
21/09/2023 |
6
|
29,900 | 6 | 6.20 | 5.80 | 0 | 0 | 0 | |
20/09/2023 |
6
|
19,500 | 5.90 | 6 | 5.80 | 0 | 0 | 0 | |
19/09/2023 |
5.90
|
31,600 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 | |
18/09/2023 |
5.90
|
12,600 | 6 | 6 | 5.80 | 0 | 0 | 0 | |
15/09/2023 |
6
|
45,100 | 6 | 6 | 5.90 | 0 | 0 | 0 | |
14/09/2023 |
6
|
24,600 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 | |
13/09/2023 |
6.10
|
124,300 | 6 | 6.10 | 5.90 | 0 | 0 | 0 | |
12/09/2023 |
6
|
9,900 | 6 | 6 | 5.90 | 0 | 0 | 0 | |
11/09/2023 |
6
|
77,600 | 6.10 | 6.10 | 5.90 | 0 | 100 | -0.0 | |
08/09/2023 |
6.10
|
180,900 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 | |
07/09/2023 |
6.20
|
50,000 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 | |
06/09/2023: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
06/09/2023 |
6.10
|
25,000 | 6 | 6.20 | 6.10 | 0 | 100 | -0.0 | |
05/09/2023 |
6
|
66,600 | 5.90 | 6 | 5.90 | 600 | 0 | 0.0 | |
31/08/2023 |
5.90
|
13,400 | 5.90 | 6 | 5.81 | 0 | 0 | 0 | |
30/08/2023 |
5.90
|
30,900 | 5.90 | 6 | 5.90 | 0 | 0 | 0 | |
29/08/2023 |
5.90
|
34,400 | 5.81 | 5.90 | 5.71 | 300 | 0 | 0.0 |