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) |
-0.20 | -3.33% | 106,500 | 0 | 0 |
5.80
6.10
5.80
|
2 tháng
(2024-07-22) |
-0.40 | -6.45% | 136,100 | 0 | 0 |
5.80
6.20
5.80
|
3 tháng
(2024-06-20) |
-0.40 | -6.45% | 276,100 | -200 | -0.0 |
5.80
6.20
5.80
|
6 tháng
(2024-03-22) |
-0.60 | -9.38% | 912,127 | -100 | -0.0 |
5.80
6.40
5.80
|
12 tháng
(2023-09-25) |
-0.70 | -10.77% | 2,057,482 | -3,100 | -0.0 |
5.80
6.80
5.80
|
24 tháng
(2022-09-29) |
-0.15 | -2.46% | 9,017,378 | -111,200 | -1.6 |
4.08
7.46
5.80
|
36 tháng
(2021-10-04) |
-1.74 | -23.06% | 32,273,623 | -83,233 | -1.6 |
4.08
12.40
5.80
|
60 tháng
(2019-10-15) |
-3.05 | -34.48% | 40,056,797 | -406,086 | -5.6 |
4.08
12.40
5.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2023 |
6.30
|
14,600 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
27/11/2023 |
6.30
|
19,300 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 | |
24/11/2023 |
6.40
|
2,001 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 | |
23/11/2023 |
6.40
|
8,200 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 | |
22/11/2023 |
6.40
|
400 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 | |
21/11/2023 |
6.40
|
2,600 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 | |
20/11/2023 |
6.50
|
800 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 | |
17/11/2023 |
6.40
|
10,596 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
16/11/2023 |
6.40
|
2,800 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 | |
15/11/2023 |
6.40
|
7,702 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
14/11/2023 |
6.40
|
3,600 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 | |
13/11/2023 |
6.40
|
21,100 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 | |
10/11/2023 |
6.50
|
12,700 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 | |
09/11/2023 |
6.50
|
5,700 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 | |
08/11/2023 |
6.50
|
4,000 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 | |
07/11/2023 |
6.40
|
7,100 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 | |
06/11/2023 |
6.40
|
6,406 | 6.40 | 6.40 | 6.40 | 100 | 0 | 0.0 | |
03/11/2023 |
6.40
|
7,600 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 | |
02/11/2023 |
6.50
|
30,800 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 | |
01/11/2023 |
6.50
|
14,600 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 | |
31/10/2023 |
6.50
|
3,200 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 | |
30/10/2023 |
6.60
|
13,300 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 | |
27/10/2023 |
6.60
|
8,500 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 | |
26/10/2023 |
6.70
|
16,300 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 | |
25/10/2023 |
6.70
|
18,800 | 6.70 | 6.70 | 6.70 | 2,000 | 0 | 0.0 | |
24/10/2023 |
6.70
|
21,700 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 | |
23/10/2023 |
6.60
|
8,400 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 | |
20/10/2023 |
6.70
|
13,400 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 | |
19/10/2023 |
6.60
|
20,400 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 | |
18/10/2023 |
6.70
|
25,100 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 | |
17/10/2023 |
6.70
|
8,300 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 | |
16/10/2023 |
6.70
|
11,100 | 6.70 | 6.70 | 6.60 | 200 | 0 | 0.0 | |
13/10/2023 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
12/10/2023 |
6.70
|
30,300 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 | |
11/10/2023 |
6.80
|
200 | 6.80 | 6.80 | 6.80 | 100 | 0 | 0.0 | |
10/10/2023 |
6.80
|
30,700 | 6.60 | 6.80 | 6.70 | 1,400 | 0 | 0.0 | |
09/10/2023 |
6.60
|
6,900 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 | |
06/10/2023 |
6.60
|
55,800 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 | |
05/10/2023 |
6.60
|
23,600 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 | |
04/10/2023 |
6.60
|
23,400 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 | |
03/10/2023 |
6.50
|
11,000 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 | |
02/10/2023 |
6.70
|
33,400 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 | |
29/09/2023 |
6.60
|
27,000 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 | |
28/09/2023 |
6.50
|
33,200 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 | |
27/09/2023 |
6.60
|
61,600 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 | |
26/09/2023 |
6.40
|
31,400 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 | |
25/09/2023 |
6.50
|
37,000 | 6.40 | 6.60 | 6.40 | 0 | 6,000 | -0.0 | |
22/09/2023 |
6.40
|
193,600 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 | |
21/09/2023 |
6.70
|
59,800 | 6.70 | 6.80 | 6.60 | 0 | 400 | -0.0 | |
20/09/2023 |
6.70
|
138,900 | 6.80 | 6.80 | 6.60 | 700 | 12,200 | -0.1 | |
19/09/2023: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
19/09/2023 |
6.80
|
106,300 | 7.10 | 7.40 | 6.80 | 0 | 300 | 0 | |
18/09/2023 |
7.10
|
143,900 | 7.10 | 7.19 | 6.92 | 1,100 | 0 | 0.0 | |
15/09/2023 |
7.10
|
84,100 | 7.19 | 7.28 | 7.10 | 18,200 | 0 | 0 | |
14/09/2023 |
7.19
|
95,200 | 7.28 | 7.37 | 7.19 | 300 | 0 | 0.0 | |
13/09/2023 |
7.28
|
150,800 | 7.37 | 7.46 | 7.19 | 0 | 0 | 0 | |
12/09/2023 |
7.37
|
32,500 | 7.37 | 7.37 | 7.28 | 0 | 0 | 0 | |
11/09/2023 |
7.37
|
153,600 | 7.46 | 7.54 | 7.37 | 100 | 0 | 0.0 | |
08/09/2023 |
7.46
|
75,200 | 7.37 | 7.46 | 7.28 | 0 | 0 | 0 | |
07/09/2023 |
7.37
|
203,500 | 7.28 | 7.46 | 7.28 | 0 | 0 | 0 | |
06/09/2023 |
7.28
|
125,300 | 7.37 | 7.46 | 7.01 | 100 | 0 | 0.0 | |
05/09/2023 |
7.37
|
171,100 | 6.83 | 7.37 | 6.83 | 0 | 0 | 0 | |
31/08/2023 |
6.83
|
32,800 | 6.83 | 6.92 | 6.75 | 0 | 0 | 0 | |
30/08/2023 |
6.83
|
77,200 | 6.75 | 6.83 | 6.75 | 0 | 0 | 0 | |
29/08/2023 |
6.75
|
49,800 | 6.66 | 6.75 | 6.66 | 0 | 0 | 0 | |
28/08/2023 |
6.66
|
24,500 | 6.66 | 6.66 | 6.57 | 1,000 | 0 | 0.0 | |
25/08/2023 |
6.66
|
49,800 | 6.75 | 6.75 | 6.57 | 0 | 0 | 0 | |
24/08/2023 |
6.75
|
27,600 | 6.66 | 6.75 | 6.57 | 0 | 0 | 0 | |
23/08/2023 |
6.66
|
28,600 | 6.66 | 6.66 | 6.57 | 0 | 0 | 0 | |
22/08/2023 |
6.66
|
26,900 | 6.66 | 6.66 | 6.48 | 0 | 0 | 0 | |
21/08/2023 |
6.66
|
44,500 | 6.66 | 6.66 | 6.30 | 0 | 0 | 0 | |
18/08/2023 |
6.66
|
74,200 | 6.83 | 6.83 | 6.48 | 0 | 3,000 | -0.0 | |
17/08/2023 |
6.83
|
23,700 | 6.92 | 7.01 | 6.83 | 0 | 0 | 0 | |
16/08/2023 |
6.92
|
50,300 | 7.01 | 7.01 | 6.92 | 0 | 0 | 0 | |
15/08/2023 |
7.01
|
142,200 | 6.75 | 7.01 | 6.66 | 0 | 0 | 0 | |
14/08/2023 |
6.75
|
23,300 | 6.66 | 6.75 | 6.57 | 0 | 0 | 0 | |
11/08/2023 |
6.66
|
61,800 | 6.66 | 6.66 | 6.48 | 0 | 0 | 0 | |
10/08/2023 |
6.66
|
48,700 | 6.83 | 6.83 | 6.57 | 0 | 0 | 0 | |
09/08/2023 |
6.83
|
62,600 | 6.83 | 6.83 | 6.75 | 0 | 0 | 0 | |
08/08/2023 |
6.83
|
47,200 | 6.83 | 7.01 | 6.75 | 0 | 0 | 0 | |
07/08/2023 |
6.83
|
158,400 | 6.48 | 6.83 | 6.57 | 0 | 0 | 0 | |
04/08/2023 |
6.48
|
25,300 | 6.48 | 6.57 | 6.39 | 0 | 0 | 0 | |
03/08/2023 |
6.48
|
78,600 | 6.57 | 6.57 | 6.39 | 0 | 0 | 0 | |
02/08/2023 |
6.57
|
12,100 | 6.48 | 6.57 | 6.48 | 0 | 0 | 0 | |
01/08/2023 |
6.48
|
29,400 | 6.66 | 6.66 | 6.48 | 0 | 12,000 | -0.1 | |
31/07/2023 |
6.66
|
14,800 | 6.66 | 6.66 | 6.57 | 0 | 0 | 0 | |
28/07/2023 |
6.66
|
44,200 | 6.48 | 6.75 | 6.39 | 0 | 1,000 | -0.0 | |
27/07/2023 |
6.48
|
20,100 | 6.48 | 6.48 | 6.30 | 0 | 2,000 | -0.0 | |
26/07/2023 |
6.48
|
4,600 | 6.48 | 6.48 | 6.30 | 0 | 0 | 0 | |
25/07/2023 |
6.48
|
51,700 | 6.57 | 6.57 | 6.39 | 0 | 0 | 0 | |
24/07/2023 |
6.57
|
30,800 | 6.57 | 6.57 | 6.39 | 0 | 0 | 0 | |
21/07/2023 |
6.57
|
31,800 | 6.39 | 6.57 | 6.30 | 0 | 0 | 0 | |
20/07/2023 |
6.39
|
31,100 | 6.30 | 6.39 | 6.30 | 0 | 0 | 0 | |
19/07/2023 |
6.30
|
7,400 | 6.39 | 6.39 | 6.30 | 0 | 0 | 0 | |
18/07/2023 |
6.39
|
11,700 | 6.30 | 6.39 | 6.30 | 0 | 0 | 0 | |
17/07/2023 |
6.30
|
21,600 | 6.30 | 6.39 | 6.30 | 0 | 0 | 0 | |
14/07/2023 |
6.30
|
12,300 | 6.39 | 6.39 | 6.30 | 0 | 0 | 0 | |
13/07/2023 |
6.39
|
7,200 | 6.30 | 6.39 | 6.30 | 0 | 0 | 0 | |
12/07/2023 |
6.30
|
1,300 | 6.39 | 6.39 | 6.30 | 0 | 0 | 0 | |
11/07/2023 |
6.39
|
13,400 | 6.30 | 6.39 | 6.30 | 0 | 0 | 0 | |
10/07/2023 |
6.30
|
13,100 | 6.39 | 6.39 | 6.21 | 0 | 0 | 0 |