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) |
-1 | -11.90% | 885,100 | 0 | 0 |
7.20
8.40
7.40
|
2 tháng
(2024-07-22) |
0.10 | 1.37% | 2,669,700 | -500 | -0.0 |
7
8.50
7.40
|
3 tháng
(2024-06-20) |
-0.40 | -5.13% | 5,308,800 | -500 | -0.0 |
7
8.50
7.40
|
6 tháng
(2024-03-22) |
1.80 | 32.14% | 8,729,600 | -800 | -0.0 |
5.30
8.50
7.40
|
12 tháng
(2023-09-25) |
1.50 | 25.42% | 9,866,800 | -800 | -0.0 |
5
8.50
7.40
|
24 tháng
(2022-09-29) |
-0.07 | -0.98% | 15,639,841 | -400 | -0.1 |
3.93
8.50
7.40
|
36 tháng
(2021-10-04) |
-1.84 | -19.94% | 36,826,389 | -17,100 | -0.3 |
3.93
21.53
7.40
|
60 tháng
(2019-10-15) |
4 | 117.51% | 53,898,998 | -152,325 | -1.1 |
2.43
21.53
7.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2023 |
5.40
|
2,300 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 | |
24/11/2023 |
5.40
|
19,700 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 | |
23/11/2023 |
5.50
|
2,200 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 | |
22/11/2023 |
5.50
|
6,700 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 | |
21/11/2023 |
5.50
|
11,100 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 | |
20/11/2023 |
5.60
|
3,800 | 5.40 | 5.60 | 5.50 | 0 | 0 | 0 | |
17/11/2023 |
5.40
|
22,300 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 | |
16/11/2023 |
5.50
|
3,500 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 | |
15/11/2023 |
5.70
|
17,600 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 | |
14/11/2023 |
5.60
|
3,100 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 | |
13/11/2023 |
5.70
|
2,900 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 | |
10/11/2023 |
5.60
|
10,100 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 | |
09/11/2023 |
5.70
|
4,700 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 | |
08/11/2023 |
5.70
|
4,400 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 | |
07/11/2023 |
5.60
|
22,900 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 | |
06/11/2023 |
5.60
|
2,400 | 5.50 | 5.70 | 5.60 | 0 | 0 | 0 | |
03/11/2023 |
5.50
|
4,800 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 | |
02/11/2023 |
5.60
|
7,100 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 | |
01/11/2023 |
5.60
|
2,900 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 | |
31/10/2023 |
5.60
|
3,700 | 5.60 | 5.70 | 5.20 | 0 | 0 | 0 | |
30/10/2023 |
5.60
|
600 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 | |
27/10/2023 |
5.70
|
2,200 | 5.60 | 5.70 | 5.20 | 0 | 0 | 0 | |
26/10/2023 |
5.60
|
3,100 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 | |
25/10/2023 |
5.80
|
6,600 | 5.90 | 6 | 5.80 | 0 | 0 | 0 | |
24/10/2023 |
5.90
|
200 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 | |
23/10/2023 |
5.80
|
6,300 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 | |
20/10/2023 |
5.70
|
2,800 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 | |
19/10/2023 |
5.70
|
7,100 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 | |
18/10/2023 |
5.80
|
8,000 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 | |
17/10/2023 |
6.10
|
24,700 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 | |
16/10/2023 |
6.20
|
34,800 | 6 | 6.20 | 5.90 | 0 | 0 | 0 | |
13/10/2023 |
6
|
26,600 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 | |
12/10/2023 |
6.10
|
28,800 | 6 | 6.20 | 6 | 0 | 0 | 0 | |
11/10/2023 |
6
|
10,400 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 | |
10/10/2023 |
5.90
|
23,200 | 5.80 | 6 | 5.80 | 0 | 0 | 0 | |
09/10/2023 |
5.80
|
15,300 | 5.60 | 5.80 | 5.70 | 0 | 0 | 0 | |
06/10/2023 |
5.60
|
20,300 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 | |
05/10/2023 |
5.60
|
19,700 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 | |
04/10/2023 |
5.70
|
13,300 | 5.80 | 5.80 | 5.20 | 0 | 0 | 0 | |
03/10/2023 |
5.80
|
22,100 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 | |
02/10/2023 |
5.90
|
10,000 | 5.90 | 6 | 5.80 | 0 | 0 | 0 | |
29/09/2023 |
5.90
|
12,300 | 6 | 6 | 5.90 | 0 | 0 | 0 | |
28/09/2023 |
6
|
15,500 | 6 | 6.10 | 6 | 0 | 0 | 0 | |
27/09/2023 |
6
|
11,800 | 6 | 6 | 5.80 | 0 | 0 | 0 | |
26/09/2023: Cổ tức tiền mặt tỉ lệ: 1% | |||||||||
26/09/2023 |
6
|
20,100 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 | |
25/09/2023 |
5.90
|
47,200 | 6.10 | 6.19 | 5.80 | 0 | 0 | 0 | |
22/09/2023 |
6.10
|
33,200 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 | |
21/09/2023 |
6.10
|
3,600 | 6.19 | 6.19 | 6.00 | 0 | 0 | 0 | |
20/09/2023 |
6.19
|
23,300 | 6.19 | 6.19 | 6.00 | 0 | 0 | 0 | |
19/09/2023 |
6.19
|
30,600 | 6.19 | 6.19 | 6.00 | 0 | 0 | 0 | |
18/09/2023 |
6.19
|
15,200 | 6.19 | 6.19 | 6.00 | 0 | 0 | 0 | |
15/09/2023 |
6.19
|
54,800 | 6.10 | 6.39 | 6.10 | 0 | 0 | 0 | |
14/09/2023 |
6.10
|
11,700 | 6.10 | 6.10 | 6.00 | 0 | 0 | 0 | |
13/09/2023 |
6.10
|
32,700 | 6.10 | 6.19 | 6.10 | 0 | 0 | 0 | |
12/09/2023 |
6.10
|
7,300 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
11/09/2023 |
6.10
|
33,100 | 6.19 | 6.29 | 6.10 | 0 | 0 | 0 | |
08/09/2023 |
6.19
|
50,900 | 6.29 | 6.29 | 6.19 | 0 | 0 | 0 | |
07/09/2023 |
6.29
|
15,500 | 6.29 | 6.29 | 6.19 | 0 | 0 | 0 | |
06/09/2023 |
6.29
|
35,000 | 6.00 | 6.29 | 6.10 | 0 | 0 | 0 | |
05/09/2023 |
6.00
|
12,600 | 6.10 | 6.29 | 5.31 | 0 | 0 | 0 | |
31/08/2023 |
6.10
|
10,300 | 6.00 | 6.29 | 6.10 | 0 | 0 | 0 | |
30/08/2023 |
6.00
|
67,300 | 6.10 | 6.39 | 5.90 | 0 | 0 | 0 | |
29/08/2023 |
6.10
|
30,000 | 6.00 | 6.10 | 5.90 | 0 | 0 | 0 | |
28/08/2023 |
6.00
|
6,100 | 5.90 | 6.00 | 5.80 | 0 | 0 | 0 | |
25/08/2023 |
5.90
|
20,600 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 | |
24/08/2023 |
5.90
|
9,700 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 | |
23/08/2023 |
5.80
|
9,900 | 5.90 | 5.90 | 5.80 | 0 | 6,200 | -0.0 | |
22/08/2023 |
5.90
|
28,200 | 6.00 | 6.00 | 5.60 | 0 | 0 | 0 | |
21/08/2023 |
6.00
|
14,100 | 5.90 | 6.00 | 5.60 | 0 | 0 | 0 | |
18/08/2023 |
5.90
|
34,300 | 6.39 | 6.39 | 5.90 | 0 | 0 | 0 | |
17/08/2023 |
6.39
|
18,100 | 6.59 | 6.59 | 6.39 | 0 | 0 | 0 | |
16/08/2023 |
6.59
|
51,900 | 6.49 | 6.69 | 6.39 | 0 | 0 | 0 | |
15/08/2023 |
6.49
|
12,300 | 6.59 | 6.59 | 6.39 | 0 | 0 | 0 | |
14/08/2023 |
6.59
|
38,500 | 6.59 | 6.88 | 6.39 | 0 | 0 | 0 | |
11/08/2023 |
6.59
|
55,200 | 6.69 | 6.69 | 6.39 | 0 | 0 | 0 | |
10/08/2023 |
6.69
|
85,600 | 6.69 | 7.08 | 6.49 | 0 | 0 | 0 | |
09/08/2023 |
6.69
|
98,200 | 6.39 | 6.88 | 6.39 | 0 | 0 | 0 | |
08/08/2023 |
6.39
|
75,300 | 6.29 | 6.49 | 6.29 | 0 | 0 | 0 | |
07/08/2023 |
6.29
|
48,100 | 6.19 | 6.29 | 6.19 | 0 | 0 | 0 | |
04/08/2023 |
6.19
|
16,000 | 6.19 | 6.29 | 6.10 | 0 | 0 | 0 | |
03/08/2023 |
6.19
|
24,100 | 6.19 | 6.19 | 6.10 | 0 | 0 | 0 | |
02/08/2023 |
6.19
|
22,000 | 6.19 | 6.29 | 6.10 | 0 | 0 | 0 | |
01/08/2023 |
6.19
|
64,500 | 6.19 | 6.29 | 6.10 | 0 | 0 | 0 | |
31/07/2023 |
6.19
|
20,500 | 6.19 | 6.19 | 6.10 | 0 | 0 | 0 | |
28/07/2023 |
6.19
|
22,600 | 6.10 | 6.29 | 6.00 | 0 | 0 | 0 | |
27/07/2023 |
6.10
|
29,500 | 6.19 | 6.29 | 6.10 | 0 | 0 | 0 | |
26/07/2023 |
6.19
|
16,800 | 6.29 | 6.39 | 6.19 | 0 | 0 | 0 | |
25/07/2023 |
6.29
|
28,300 | 6.19 | 6.49 | 6.29 | 0 | 0 | 0 | |
24/07/2023 |
6.19
|
33,400 | 6.39 | 6.59 | 6.19 | 0 | 0 | 0 | |
21/07/2023 |
6.39
|
19,300 | 6.39 | 6.39 | 6.29 | 0 | 0 | 0 | |
20/07/2023 |
6.39
|
28,800 | 6.29 | 6.39 | 6.10 | 0 | 0 | 0 | |
19/07/2023 |
6.29
|
112,800 | 6.19 | 6.49 | 6.10 | 0 | 0 | 0 | |
18/07/2023 |
6.19
|
44,200 | 6.10 | 6.19 | 6.10 | 0 | 0 | 0 | |
17/07/2023 |
6.10
|
52,200 | 6.10 | 6.19 | 6.00 | 0 | 0 | 0 | |
14/07/2023 |
6.10
|
22,500 | 6.19 | 6.19 | 6.00 | 0 | 0 | 0 | |
13/07/2023 |
6.19
|
38,700 | 6.10 | 6.29 | 6.10 | 0 | 0 | 0 | |
12/07/2023 |
6.10
|
31,600 | 6.10 | 6.29 | 6.10 | 0 | 0 | 0 | |
11/07/2023 |
6.10
|
14,000 | 6.19 | 6.19 | 6.10 | 0 | 0 | 0 | |
10/07/2023 |
6.19
|
46,000 | 5.90 | 6.19 | 6.00 | 0 | 0 | 0 | |
07/07/2023 |
5.90
|
37,800 | 6.00 | 6.00 | 5.90 | 0 | 0 | 0 |