Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.01 | -0.24% | 1,191,600 | -36,000 | -0.2 |
4.17
4.36
4.19
|
2 tháng
(2024-07-22) |
-0.34 | -7.51% | 3,140,400 | -5,000 | -0.0 |
3.90
4.53
4.19
|
3 tháng
(2024-06-20) |
-0.54 | -11.42% | 4,901,700 | 46,155 | 0.2 |
3.90
4.74
4.19
|
6 tháng
(2024-03-22) |
-0.62 | -12.89% | 11,885,500 | 48,519 | 0.2 |
3.90
4.91
4.19
|
12 tháng
(2023-09-25) |
-0.62 | -12.89% | 29,579,500 | 67,217 | 0.3 |
3.90
5.08
4.19
|
24 tháng
(2022-09-29) |
-2.06 | -32.97% | 93,405,200 | 131,019 | 0.4 |
3.54
6.25
4.19
|
36 tháng
(2021-10-04) |
-7.01 | -62.60% | 249,453,900 | 341,465 | 2.1 |
3.54
14.57
4.19
|
60 tháng
(2019-10-15) |
1.88 | 81.60% | 587,137,598 | -1,924,286 | -17.9 |
1.95
14.57
4.19
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2023 |
4.59
|
83,300 | 4.59 | 4.62 | 4.45 | 0 | 0 | 0 | |
27/11/2023 |
4.59
|
43,600 | 4.59 | 4.69 | 4.45 | 0 | 300 | -0.0 | |
24/11/2023 |
4.59
|
63,600 | 4.59 | 4.63 | 4.45 | 0 | 0 | 0 | |
23/11/2023 |
4.59
|
120,200 | 4.58 | 4.60 | 4.53 | 0 | 0 | 0 | |
22/11/2023 |
4.58
|
94,600 | 4.58 | 4.61 | 4.51 | 0 | 0 | 0 | |
21/11/2023 |
4.58
|
41,000 | 4.58 | 4.63 | 4.57 | 0 | 0 | 0 | |
20/11/2023 |
4.58
|
32,400 | 4.62 | 4.62 | 4.50 | 5,000 | 0 | 0.0 | |
17/11/2023 |
4.62
|
125,800 | 4.62 | 4.70 | 4.50 | 0 | 0 | 0 | |
16/11/2023 |
4.62
|
43,500 | 4.66 | 4.66 | 4.60 | 0 | 0 | 0 | |
15/11/2023 |
4.66
|
95,100 | 4.65 | 4.71 | 4.61 | 0 | 0 | 0 | |
14/11/2023 |
4.65
|
75,800 | 4.65 | 4.68 | 4.58 | 0 | 0 | 0 | |
13/11/2023 |
4.65
|
91,700 | 4.61 | 4.68 | 4.60 | 12,500 | 0 | 0.1 | |
10/11/2023 |
4.61
|
114,100 | 4.67 | 4.67 | 4.58 | 0 | 0 | 0 | |
09/11/2023 |
4.67
|
121,100 | 4.67 | 4.75 | 4.64 | 2,200 | 0 | 0.0 | |
08/11/2023 |
4.67
|
65,700 | 4.57 | 4.67 | 4.56 | 0 | 0 | 0 | |
07/11/2023 |
4.57
|
79,700 | 4.61 | 4.63 | 4.52 | 0 | 0 | 0 | |
06/11/2023 |
4.61
|
153,400 | 4.60 | 4.70 | 4.53 | 88,500 | 0 | 0.4 | |
03/11/2023 |
4.60
|
35,400 | 4.65 | 4.65 | 4.57 | 0 | 0 | 0 | |
02/11/2023 |
4.65
|
159,600 | 4.50 | 4.65 | 4.49 | 11,500 | 0 | 0.1 | |
01/11/2023 |
4.50
|
100,000 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 | |
31/10/2023 |
4.50
|
114,200 | 4.50 | 4.58 | 4.35 | 0 | 0 | 0 | |
30/10/2023 |
4.50
|
14,600 | 4.50 | 4.58 | 4.43 | 0 | 1,600 | -0.0 | |
27/10/2023 |
4.50
|
46,100 | 4.50 | 4.55 | 4.40 | 0 | 0 | 0 | |
26/10/2023 |
4.50
|
204,000 | 4.72 | 4.72 | 4.39 | 0 | 11,400 | -0.1 | |
25/10/2023 |
4.72
|
43,100 | 4.71 | 4.74 | 4.69 | 3,400 | 1,900 | 0.0 | |
24/10/2023 |
4.71
|
36,800 | 4.70 | 4.75 | 4.65 | 0 | 0 | 0 | |
23/10/2023 |
4.70
|
82,100 | 4.70 | 4.75 | 4.54 | 0 | 7,900 | -0.0 | |
20/10/2023 |
4.70
|
138,600 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 | |
19/10/2023 |
4.50
|
70,000 | 4.60 | 4.70 | 4.50 | 10,000 | 0 | 0.0 | |
18/10/2023 |
4.60
|
80,700 | 4.81 | 4.94 | 4.60 | 0 | 0 | 0 | |
17/10/2023 |
4.81
|
41,500 | 4.88 | 4.93 | 4.81 | 7,000 | 0 | 0.0 | |
16/10/2023 |
4.88
|
34,300 | 4.82 | 4.89 | 4.80 | 0 | 0 | 0 | |
13/10/2023 |
4.82
|
62,300 | 4.85 | 4.90 | 4.80 | 0 | 0 | 0 | |
12/10/2023 |
4.85
|
137,200 | 4.93 | 4.93 | 4.80 | 0 | 0 | 0 | |
11/10/2023 |
4.93
|
55,600 | 4.94 | 5 | 4.82 | 0 | 0 | 0 | |
10/10/2023 |
4.94
|
111,500 | 4.90 | 4.96 | 4.88 | 0 | 2,000 | -0.0 | |
09/10/2023 |
4.90
|
72,700 | 4.98 | 4.98 | 4.82 | 0 | 0 | 0 | |
06/10/2023 |
4.98
|
57,700 | 4.95 | 4.99 | 4.86 | 900 | 0 | 0.0 | |
05/10/2023 |
4.95
|
70,100 | 4.92 | 4.97 | 4.76 | 1,000 | 0 | 0.0 | |
04/10/2023 |
4.92
|
129,600 | 4.73 | 4.95 | 4.73 | 5,700 | 0 | 0.0 | |
03/10/2023 |
4.73
|
217,300 | 5.08 | 5.08 | 4.73 | 3,700 | 0 | 0.0 | |
02/10/2023 |
5.08
|
113,800 | 4.95 | 5.08 | 4.91 | 0 | 0 | 0 | |
29/09/2023 |
4.95
|
428,200 | 4.63 | 4.95 | 4.70 | 1,000 | 0 | 0.0 | |
28/09/2023 |
4.63
|
77,800 | 4.60 | 4.72 | 4.55 | 0 | 0 | 0 | |
27/09/2023 |
4.60
|
244,300 | 4.49 | 4.71 | 4.45 | 10,000 | 0 | 0.0 | |
26/09/2023 |
4.49
|
292,200 | 4.81 | 4.85 | 4.49 | 10,000 | 0 | 0.0 | |
25/09/2023 |
4.81
|
232,700 | 5.09 | 5.15 | 4.81 | 4,400 | 700 | 0.0 | |
22/09/2023 |
5.09
|
226,000 | 5.13 | 5.14 | 5 | 400 | 700 | -0.0 | |
21/09/2023 |
5.13
|
159,500 | 5.22 | 5.22 | 5.13 | 0 | 1,100 | -0.0 | |
20/09/2023 |
5.22
|
113,300 | 5.17 | 5.23 | 5.17 | 200 | 0 | 0.0 | |
19/09/2023 |
5.17
|
109,500 | 5.22 | 5.23 | 5.11 | 0 | 0 | 0 | |
18/09/2023 |
5.22
|
91,500 | 5.27 | 5.27 | 5.12 | 0 | 0 | 0 | |
15/09/2023 |
5.27
|
67,300 | 5.23 | 5.30 | 5.21 | 7,000 | 0 | 0.0 | |
14/09/2023 |
5.23
|
146,600 | 5.32 | 5.32 | 5.21 | 0 | 0 | 0 | |
13/09/2023 |
5.32
|
371,100 | 5.26 | 5.32 | 5.20 | 400 | 0 | 0.0 | |
12/09/2023 |
5.26
|
185,200 | 5.29 | 5.34 | 5.24 | 5,000 | 0 | 0.0 | |
11/09/2023 |
5.29
|
280,000 | 5.29 | 5.40 | 5.25 | 0 | 0 | 0 | |
08/09/2023 |
5.29
|
386,600 | 5.28 | 5.39 | 5.22 | 100 | 0 | 0.0 | |
07/09/2023 |
5.28
|
300,700 | 5.22 | 5.30 | 5.20 | 0 | 0 | 0 | |
06/09/2023 |
5.22
|
185,000 | 5.21 | 5.24 | 5.15 | 100 | 0 | 0.0 | |
05/09/2023 |
5.21
|
118,200 | 5.16 | 5.25 | 5.13 | 100 | 6,300 | -0.0 | |
31/08/2023 |
5.16
|
168,800 | 5.14 | 5.20 | 5.14 | 0 | 9,100 | -0.0 | |
30/08/2023 |
5.14
|
119,100 | 5.18 | 5.20 | 5.11 | 0 | 0 | 0 | |
29/08/2023 |
5.18
|
159,100 | 5.20 | 5.26 | 5.12 | 0 | 0 | 0 | |
28/08/2023 |
5.20
|
116,900 | 5.12 | 5.25 | 5.12 | 10,000 | 0 | 0.1 | |
25/08/2023 |
5.12
|
221,600 | 5.11 | 5.15 | 5.09 | 100 | 0 | 0.0 | |
24/08/2023 |
5.11
|
97,800 | 5.08 | 5.11 | 5.05 | 0 | 0 | 0 | |
23/08/2023 |
5.08
|
159,100 | 5.07 | 5.15 | 5 | 0 | 23,900 | -0.1 | |
22/08/2023 |
5.07
|
178,900 | 5.14 | 5.14 | 4.80 | 0 | 0 | 0 | |
21/08/2023 |
5.14
|
495,300 | 5.02 | 5.17 | 4.84 | 0 | 10,000 | -0.1 | |
18/08/2023 |
5.02
|
685,200 | 5.39 | 5.39 | 5.02 | 0 | 0 | 0 | |
17/08/2023 |
5.39
|
196,000 | 5.46 | 5.48 | 5.37 | 0 | 0 | 0 | |
16/08/2023 |
5.46
|
299,500 | 5.38 | 5.49 | 5.35 | 0 | 1,500 | -0.0 | |
15/08/2023 |
5.38
|
297,700 | 5.37 | 5.45 | 5.37 | 0 | 0 | 0 | |
14/08/2023 |
5.37
|
293,600 | 5.34 | 5.46 | 5.35 | 0 | 0 | 0 | |
11/08/2023 |
5.34
|
340,000 | 5.40 | 5.49 | 5.30 | 0 | 0 | 0 | |
10/08/2023 |
5.40
|
453,900 | 5.56 | 5.64 | 5.40 | 0 | 0 | 0 | |
09/08/2023 |
5.56
|
892,200 | 5.41 | 5.61 | 5.43 | 0 | 0 | 0 | |
08/08/2023 |
5.41
|
959,200 | 5.25 | 5.50 | 5.26 | 200 | 0 | 0.0 | |
07/08/2023 |
5.25
|
413,300 | 5.26 | 5.30 | 5.23 | 0 | 600 | -0.0 | |
04/08/2023 |
5.26
|
376,200 | 5.20 | 5.35 | 5.20 | 10,000 | 0 | 0.1 | |
03/08/2023 |
5.20
|
387,600 | 5.20 | 5.25 | 5.16 | 5,000 | 0 | 0.0 | |
02/08/2023 |
5.20
|
426,600 | 5.30 | 5.40 | 5.18 | 0 | 0 | 0 | |
01/08/2023 |
5.30
|
439,100 | 5.40 | 5.49 | 5.24 | 6,000 | 0 | 0.0 | |
31/07/2023 |
5.40
|
276,200 | 5.30 | 5.42 | 5.30 | 5,000 | 100 | 0.0 | |
28/07/2023 |
5.30
|
331,700 | 5.30 | 5.34 | 5.28 | 100 | 0 | 0.0 | |
27/07/2023: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
27/07/2023 |
5.30
|
417,800 | 5.22 | 5.40 | 5.28 | 100 | 0 | 0.0 | |
26/07/2023 |
5.22
|
507,800 | 5.28 | 5.38 | 5.20 | 0 | 0 | 0 | |
25/07/2023 |
5.28
|
554,200 | 5.19 | 5.38 | 5.26 | 0 | 1,800 | -0.0 | |
24/07/2023 |
5.19
|
493,000 | 5.06 | 5.19 | 5.06 | 0 | 0 | 0 | |
21/07/2023 |
5.06
|
260,600 | 5.06 | 5.11 | 5.06 | 0 | 0 | 0 | |
20/07/2023 |
5.06
|
174,100 | 5.12 | 5.12 | 5.02 | 0 | 0 | 0 | |
19/07/2023 |
5.12
|
211,100 | 5.14 | 5.15 | 5.06 | 0 | 0 | 0 | |
18/07/2023 |
5.14
|
310,500 | 5.13 | 5.16 | 5.08 | 1,400 | 0 | 0.0 | |
17/07/2023 |
5.13
|
334,500 | 5.09 | 5.24 | 5.06 | 0 | 13,700 | -0.1 | |
14/07/2023 |
5.09
|
644,800 | 5.04 | 5.24 | 5.02 | 0 | 0 | 0 | |
13/07/2023 |
5.04
|
870,100 | 4.79 | 5.06 | 4.88 | 1,500 | 2,000 | -0.0 | |
12/07/2023 |
4.79
|
409,000 | 4.73 | 4.86 | 4.73 | 200 | 4,500 | -0.0 | |
11/07/2023 |
4.73
|
229,800 | 4.69 | 4.78 | 4.72 | 200 | 0 | 0.0 | |
10/07/2023 |
4.69
|
339,600 | 4.65 | 4.75 | 4.65 | 0 | 42,400 | -0.2 |