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) |
-0.10 | -1.92% | 151,446 | 0 | -0 |
5
5.20
5.10
|
2 tháng
(2024-09-23) |
-0.20 | -3.77% | 339,605 | 400 | 0.0 |
5
5.30
5.10
|
3 tháng
(2024-08-23) |
-0.30 | -5.56% | 453,010 | -500 | -0.0 |
5
5.40
5.10
|
6 tháng
(2024-05-27) |
-0.40 | -7.27% | 4,141,900 | 21,102 | 0.1 |
5
6
5.10
|
12 tháng
(2023-11-27) |
-0.50 | -8.93% | 5,985,888 | -32,229 | -0.2 |
5
6
5.10
|
24 tháng
(2022-12-02) |
-1.57 | -23.50% | 17,384,830 | -102,860 | -0.6 |
5
7.62
5.10
|
36 tháng
(2021-12-07) |
-5.89 | -53.61% | 46,131,698 | -19,446 | -0.1 |
4
15.54
5.10
|
60 tháng
(2019-12-18) |
0.87 | 20.45% | 95,942,890 | -19,827 | -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) |
|
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 | |
28/08/2023 |
5.81
|
38,800 | 5.81 | 5.81 | 5.71 | 0 | 0 | 0 | |
25/08/2023 |
5.81
|
15,100 | 5.81 | 5.90 | 5.71 | 0 | 0 | 0 | |
24/08/2023 |
5.81
|
15,600 | 5.81 | 5.90 | 5.81 | 0 | 0 | 0 | |
23/08/2023 |
5.81
|
11,700 | 5.81 | 5.90 | 5.71 | 0 | 0 | 0 | |
22/08/2023 |
5.81
|
17,800 | 5.81 | 5.81 | 5.62 | 0 | 0 | 0 | |
21/08/2023 |
5.81
|
30,900 | 5.71 | 5.90 | 5.62 | 0 | 0 | 0 | |
18/08/2023 |
5.71
|
94,400 | 6.10 | 6.10 | 5.62 | 0 | 0 | 0 | |
17/08/2023 |
6.10
|
60,100 | 6.10 | 6.19 | 6 | 0 | 0 | 0 | |
16/08/2023 |
6.10
|
41,700 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
15/08/2023 |
6.10
|
42,800 | 6.19 | 6.19 | 6.10 | 300 | 0 | 0.0 | |
14/08/2023 |
6.19
|
44,700 | 6.19 | 6.19 | 6.10 | 0 | 0 | 0 | |
11/08/2023 |
6.19
|
57,300 | 6.29 | 6.29 | 6.10 | 0 | 0 | 0 | |
10/08/2023 |
6.29
|
84,500 | 6.29 | 6.38 | 6.19 | 0 | 0 | 0 | |
09/08/2023 |
6.29
|
123,600 | 6.19 | 6.29 | 6.10 | 0 | 0 | 0 | |
08/08/2023 |
6.19
|
126,300 | 6.38 | 6.48 | 6.19 | 0 | 0 | 0 | |
07/08/2023 |
6.38
|
194,600 | 6.19 | 6.48 | 6.19 | 0 | 0 | 0 | |
04/08/2023 |
6.19
|
155,500 | 6.10 | 6.29 | 6.10 | 0 | 0 | 0 | |
03/08/2023 |
6.10
|
79,100 | 6.10 | 6.10 | 5.81 | 0 | 0 | 0 | |
02/08/2023 |
6.10
|
38,200 | 6.10 | 6.19 | 6 | 0 | 0 | 0 | |
01/08/2023 |
6.10
|
51,500 | 6.10 | 6.19 | 6.10 | 0 | 0 | 0 | |
31/07/2023 |
6.10
|
96,000 | 6 | 6.19 | 6 | 0 | 0 | 0 | |
28/07/2023 |
6
|
46,700 | 6.10 | 6.10 | 6 | 0 | 0 | 0 | |
27/07/2023 |
6.10
|
51,900 | 6.10 | 6.19 | 6 | 0 | 0 | 0 | |
26/07/2023 |
6.10
|
32,400 | 6.19 | 6.19 | 6.10 | 0 | 0 | 0 | |
25/07/2023 |
6.19
|
75,900 | 6.19 | 6.19 | 6.10 | 0 | 0 | 0 | |
24/07/2023 |
6.19
|
95,300 | 6.29 | 6.29 | 6.10 | 0 | 0 | 0 | |
21/07/2023 |
6.29
|
93,000 | 6.29 | 6.38 | 6.19 | 0 | 0 | 0 | |
20/07/2023 |
6.29
|
53,500 | 6.19 | 6.29 | 6.10 | 0 | 0 | 0 | |
19/07/2023 |
6.19
|
180,300 | 6.38 | 6.38 | 6.10 | 0 | 0 | 0 | |
18/07/2023 |
6.38
|
133,900 | 6.38 | 6.48 | 6.29 | 0 | 13 | -0.0 | |
17/07/2023 |
6.38
|
71,700 | 6.48 | 6.57 | 6.38 | 0 | 0 | 0 | |
14/07/2023 |
6.48
|
63,500 | 6.48 | 6.57 | 6.29 | 600 | 0 | 0.0 | |
13/07/2023 |
6.48
|
125,400 | 6.38 | 6.48 | 6.29 | 37,000 | 0 | 0.2 | |
12/07/2023 |
6.38
|
53,100 | 6.38 | 6.48 | 6.29 | 20,000 | 100 | 0.1 | |
11/07/2023 |
6.38
|
38,300 | 6.38 | 6.48 | 6.29 | 8,000 | 0 | 0.1 | |
10/07/2023 |
6.38
|
62,200 | 6.29 | 6.38 | 6.19 | 0 | 0 | 0 | |
07/07/2023 |
6.29
|
25,800 | 6.29 | 6.38 | 6.29 | 0 | 0 | 0 | |
06/07/2023 |
6.29
|
40,500 | 6.38 | 6.38 | 6.10 | 100 | 0 | 0.0 | |
05/07/2023 |
6.38
|
78,893 | 6.38 | 6.57 | 6.38 | 0 | 0 | 0 | |
04/07/2023 |
6.38
|
18,859 | 6.29 | 6.38 | 6.19 | 0 | 0 | 0 | |
03/07/2023 |
6.29
|
57,893 | 6.19 | 6.48 | 6.19 | 200 | 0 | 0.0 | |
30/06/2023 |
6.19
|
20,901 | 6.38 | 6.38 | 6.19 | 0 | 0 | 0 | |
29/06/2023 |
6.38
|
51,405 | 6.29 | 6.48 | 6.29 | 0 | 0 | 0 | |
28/06/2023 |
6.29
|
31,296 | 6.38 | 6.48 | 6.29 | 0 | 0 | 0 | |
27/06/2023 |
6.38
|
60,714 | 6.29 | 6.48 | 6.19 | 0 | 0 | 0 | |
26/06/2023 |
6.29
|
137,630 | 6.57 | 6.57 | 6.19 | 0 | 0 | 0 | |
23/06/2023 |
6.57
|
241,407 | 6.48 | 6.67 | 6.19 | 0 | 3 | -0.0 | |
22/06/2023 |
6.48
|
14,430 | 6.19 | 6.57 | 6.38 | 0 | 0 | 0 | |
21/06/2023 |
6.19
|
133,622 | 6.10 | 6.57 | 6 | 0 | 0 | 0 | |
20/06/2023 |
6.10
|
46,503 | 6 | 6.10 | 6 | 0 | 0 | 0 | |
19/06/2023 |
6
|
36,217 | 6 | 6 | 5.90 | 100 | 100 | 0 | |
16/06/2023 |
6
|
59,603 | 6.10 | 6.19 | 6 | 0 | 0 | 0 | |
15/06/2023 |
6.10
|
35,740 | 6.19 | 6.29 | 6.10 | 100 | 0 | 0.0 | |
14/06/2023 |
6.19
|
123,730 | 6.19 | 6.38 | 6.10 | 0 | 0 | 0 | |
13/06/2023 |
6.19
|
103,234 | 6.10 | 6.38 | 6 | 0 | 0 | 0 | |
12/06/2023 |
6.10
|
31,640 | 6 | 6.10 | 5.90 | 200 | 0 | 0.0 | |
09/06/2023 |
6
|
97,730 | 6.10 | 6.10 | 5.81 | 0 | 0 | 0 | |
08/06/2023 |
6.10
|
71,549 | 6.19 | 6.19 | 6.10 | 100 | 0 | 0.0 | |
07/06/2023 |
6.19
|
176,800 | 6 | 6.29 | 6 | 0 | 0 | 0 | |
06/06/2023 |
6
|
58,100 | 6 | 6.10 | 5.90 | 0 | 0 | 0 | |
05/06/2023 |
6
|
72,059 | 5.90 | 6 | 5.90 | 0 | 59 | -0.0 | |
02/06/2023 |
5.90
|
161,300 | 6.19 | 6.19 | 5.90 | 0 | 0 | 0 | |
01/06/2023 |
6.19
|
133,044 | 6 | 6.19 | 6 | 0 | 1,019 | -0.0 | |
31/05/2023 |
6
|
104,220 | 6 | 6.10 | 5.90 | 0 | 1,300 | -0.0 | |
30/05/2023 |
6
|
307,625 | 5.71 | 6 | 5.62 | 0 | 5,000 | -0.0 | |
29/05/2023 |
5.71
|
72,001 | 5.62 | 5.71 | 5.52 | 0 | 22,600 | -0.1 | |
26/05/2023 |
5.62
|
20,100 | 5.62 | 5.62 | 5.52 | 0 | 0 | 0 | |
25/05/2023 |
5.62
|
11,265 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
24/05/2023 |
5.62
|
7,700 | 5.62 | 5.62 | 5.52 | 0 | 100 | -0.0 | |
23/05/2023 |
5.62
|
32,701 | 5.71 | 5.81 | 5.62 | 0 | 0 | 0 | |
22/05/2023 |
5.71
|
32,500 | 5.71 | 5.71 | 5.62 | 0 | 0 | 0 | |
19/05/2023 |
5.71
|
35,000 | 5.71 | 5.81 | 5.52 | 0 | 0 | 0 | |
18/05/2023 |
5.71
|
17,500 | 5.71 | 5.81 | 5.62 | 0 | 0 | 0 | |
17/05/2023 |
5.71
|
229,000 | 5.62 | 5.81 | 5.62 | 0 | 0 | 0 | |
16/05/2023 |
5.62
|
22,312 | 5.62 | 5.62 | 5.52 | 0 | 0 | 0 | |
15/05/2023 |
5.62
|
64,300 | 5.62 | 5.71 | 5.52 | 0 | 0 | 0 | |
12/05/2023 |
5.62
|
98,900 | 5.62 | 5.62 | 5.33 | 0 | 0 | 0 | |
11/05/2023 |
5.62
|
12,101 | 5.62 | 5.71 | 5.62 | 0 | 0 | 0 | |
10/05/2023 |
5.62
|
14,704 | 5.62 | 5.62 | 5.52 | 0 | 0 | 0 | |
09/05/2023 |
5.62
|
6,925 | 5.52 | 5.62 | 5.62 | 0 | 0 | 0 | |
08/05/2023 |
5.52
|
21,648 | 5.62 | 5.62 | 5.52 | 0 | 0 | 0 | |
05/05/2023 |
5.62
|
7,000 | 5.52 | 5.62 | 5.52 | 0 | 0 | 0 | |
04/05/2023 |
5.52
|
11,520 | 5.62 | 5.71 | 5.52 | 0 | 0 | 0 | |
28/04/2023 |
5.62
|
7,900 | 5.62 | 5.62 | 5.52 | 0 | 0 | 0 | |
27/04/2023 |
5.62
|
5,700 | 5.52 | 5.62 | 5.62 | 0 | 0 | 0 | |
26/04/2023 |
5.52
|
2,200 | 5.52 | 5.52 | 5.43 | 0 | 0 | 0 | |
25/04/2023 |
5.52
|
5,700 | 5.52 | 5.52 | 5.52 | 100 | 0 | 0.0 | |
24/04/2023 |
5.52
|
9,000 | 5.71 | 5.71 | 5.52 | 0 | 0 | 0 | |
21/04/2023 |
5.71
|
3,478 | 5.71 | 5.71 | 5.62 | 0 | 0 | 0 | |
20/04/2023 |
5.71
|
18,200 | 5.62 | 5.71 | 5.52 | 0 | 0 | 0 | |
19/04/2023 |
5.62
|
1,553 | 5.71 | 5.71 | 5.62 | 0 | 0 | 0 |