Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.10 | 2.63% | 351,600 | 0 | 0 |
3.60
4
3.90
|
2 tháng
(2024-07-22) |
0 | 0% | 555,100 | 0 | 0 |
3.60
4
3.90
|
3 tháng
(2024-06-24) |
0 | 0% | 690,200 | 0 | 0 |
3.60
4.10
3.90
|
6 tháng
(2024-03-25) |
-0.60 | -13.33% | 1,595,537 | 0 | 0 |
3.60
4.60
3.90
|
12 tháng
(2023-09-26) |
-1.30 | -25% | 6,992,832 | 0 | 0 |
3.60
5.30
3.90
|
24 tháng
(2022-10-03) |
-2.97 | -43.21% | 25,525,108 | -41,700 | -0.3 |
3.60
7.10
3.90
|
36 tháng
(2021-10-06) |
-9.37 | -70.61% | 124,204,969 | -45,700 | -0.4 |
3.60
19.68
3.90
|
60 tháng
(2019-10-17) |
-1.55 | -28.49% | 176,054,073 | -354,501 | -4.0 |
3.45
19.68
3.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/02/2023 |
5.10
|
6,000 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 | |
15/02/2023 |
5.20
|
7,800 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 | |
14/02/2023 |
5.30
|
10,710 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 | |
13/02/2023 |
5.50
|
39,101 | 5.30 | 5.50 | 5 | 0 | 0 | 0 | |
10/02/2023 |
5.30
|
32,800 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 | |
09/02/2023 |
5.10
|
51,500 | 5.30 | 5.50 | 5.10 | 0 | 0 | 0 | |
08/02/2023 |
5.30
|
15,000 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 | |
07/02/2023 |
5.50
|
9,340 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 | |
06/02/2023 |
5.70
|
11,100 | 5.40 | 5.70 | 5.30 | 0 | 0 | 0 | |
03/02/2023 |
5.40
|
16,100 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 | |
02/02/2023 |
5.50
|
32,700 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 | |
01/02/2023 |
5.90
|
116,041 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 | |
31/01/2023 |
5.90
|
9,040 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 | |
30/01/2023 |
5.90
|
14,520 | 6 | 6 | 5.80 | 0 | 0 | 0 | |
27/01/2023 |
6
|
57,708 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 | |
19/01/2023 |
5.80
|
44,213 | 5.70 | 5.80 | 5.40 | 0 | 0 | 0 | |
18/01/2023 |
5.70
|
25,960 | 5.60 | 5.80 | 5.40 | 0 | 0 | 0 | |
17/01/2023 |
5.60
|
45,700 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 | |
16/01/2023 |
5.50
|
7,600 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 | |
13/01/2023 |
5.50
|
50,160 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 | |
12/01/2023 |
5.50
|
22,700 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 | |
11/01/2023 |
5.50
|
18,200 | 5.50 | 5.60 | 5 | 0 | 0 | 0 | |
10/01/2023 |
5.50
|
6,000 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 | |
09/01/2023 |
5.50
|
8,400 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 | |
06/01/2023 |
5.50
|
30,800 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 | |
05/01/2023 |
5.80
|
9,800 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 | |
04/01/2023 |
5.70
|
16,900 | 5.70 | 5.80 | 5.40 | 0 | 0 | 0 | |
03/01/2023 |
5.70
|
64,000 | 5.50 | 5.70 | 5.20 | 0 | 0 | 0 | |
30/12/2022 |
5.50
|
24,410 | 5.20 | 5.50 | 5.30 | 0 | 0 | 0 | |
29/12/2022 |
5.20
|
31,600 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 | |
28/12/2022 |
5.50
|
79,300 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 | |
27/12/2022 |
5.50
|
40,200 | 5.50 | 5.60 | 5.10 | 0 | 0 | 0 | |
26/12/2022 |
5.50
|
28,885 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 | |
23/12/2022 |
5.70
|
22,800 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 | |
22/12/2022 |
5.70
|
35,700 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 | |
21/12/2022 |
5.90
|
26,770 | 5.70 | 5.90 | 5.50 | 0 | 0 | 0 | |
20/12/2022 |
5.70
|
52,220 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 | |
19/12/2022 |
5.80
|
38,000 | 5.80 | 6 | 5.80 | 0 | 0 | 0 | |
16/12/2022 |
5.80
|
18,700 | 6 | 6 | 5.50 | 0 | 0 | 0 | |
15/12/2022 |
6
|
40,460 | 6.20 | 6.20 | 5.70 | 0 | 0 | 0 | |
14/12/2022 |
6.20
|
6,400 | 6.10 | 6.20 | 6 | 0 | 0 | 0 | |
13/12/2022 |
6.10
|
85,900 | 6.30 | 6.40 | 5.90 | 0 | 0 | 0 | |
12/12/2022 |
6.30
|
35,200 | 6.20 | 6.40 | 5.90 | 0 | 0 | 0 | |
09/12/2022: Cổ tức tiền mặt tỉ lệ: 6% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
09/12/2022 |
6.20
|
55,500 | 6.25 | 6.60 | 6.20 | 0 | 0 | 0 | |
08/12/2022 |
6.25
|
176,700 | 6.10 | 6.40 | 6.10 | 0 | 0 | 0 | |
07/12/2022 |
6.10
|
163,800 | 6.33 | 6.33 | 6.02 | 0 | 0 | 0 | |
06/12/2022 |
6.33
|
76,202 | 6.56 | 6.56 | 6.10 | 0 | 0 | 0 | |
05/12/2022 |
6.56
|
166,800 | 6.40 | 6.56 | 6.10 | 0 | 0 | 0 | |
02/12/2022 |
6.40
|
91,700 | 6.33 | 6.40 | 6.10 | 0 | 0 | 0 | |
01/12/2022 |
6.33
|
91,400 | 5.79 | 6.33 | 6.10 | 0 | 0 | 0 | |
30/11/2022 |
5.79
|
201,400 | 5.32 | 5.79 | 5.25 | 0 | 0 | 0 | |
29/11/2022 |
5.32
|
194,800 | 4.94 | 5.40 | 5.02 | 0 | 41,600 | -0.3 | |
28/11/2022 |
4.94
|
88,200 | 4.55 | 4.94 | 4.71 | 0 | 0 | 0 | |
25/11/2022 |
4.55
|
123,900 | 4.17 | 4.55 | 4.32 | 0 | 0 | 0 | |
24/11/2022 |
4.17
|
40,600 | 4.24 | 4.24 | 4.09 | 0 | 0 | 0 | |
23/11/2022 |
4.24
|
71,412 | 4.48 | 4.55 | 4.24 | 0 | 0 | 0 | |
22/11/2022 |
4.48
|
169,926 | 4.24 | 4.55 | 4.32 | 0 | 0 | 0 | |
21/11/2022 |
4.24
|
209,202 | 4.48 | 4.55 | 4.24 | 0 | 0 | 0 | |
18/11/2022 |
4.48
|
90,100 | 4.40 | 4.48 | 4.09 | 0 | 0 | 0 | |
17/11/2022 |
4.40
|
102,500 | 4.32 | 4.48 | 4.24 | 0 | 0 | 0 | |
16/11/2022 |
4.32
|
235,800 | 4.09 | 4.40 | 3.70 | 0 | 0 | 0 | |
15/11/2022 |
4.09
|
125,200 | 4.48 | 4.48 | 4.09 | 0 | 0 | 0 | |
14/11/2022 |
4.48
|
196,000 | 4.94 | 5.09 | 4.48 | 0 | 0 | 0 | |
11/11/2022 |
4.94
|
24,100 | 5.25 | 5.56 | 4.94 | 0 | 0 | 0 | |
10/11/2022 |
5.25
|
22,600 | 5.63 | 5.63 | 5.09 | 0 | 0 | 0 | |
09/11/2022 |
5.63
|
9,802 | 5.63 | 5.79 | 5.48 | 0 | 0 | 0 | |
08/11/2022 |
5.63
|
25,000 | 5.48 | 5.71 | 5.25 | 0 | 0 | 0 | |
07/11/2022 |
5.48
|
75,501 | 6.02 | 6.56 | 5.48 | 0 | 0 | 0 | |
04/11/2022 |
6.02
|
54,300 | 6.48 | 6.48 | 5.94 | 0 | 0 | 0 | |
03/11/2022 |
6.48
|
51,600 | 6.56 | 6.64 | 6.33 | 0 | 0 | 0 | |
02/11/2022 |
6.56
|
88,730 | 6.33 | 6.56 | 6.33 | 0 | 0 | 0 | |
01/11/2022 |
6.33
|
57,400 | 6.40 | 6.48 | 6.17 | 0 | 0 | 0 | |
31/10/2022 |
6.40
|
37,100 | 6.17 | 6.40 | 6.02 | 0 | 0 | 0 | |
28/10/2022 |
6.17
|
27,800 | 6.17 | 6.48 | 6.17 | 0 | 0 | 0 | |
27/10/2022 |
6.17
|
46,100 | 5.63 | 6.17 | 5.40 | 0 | 0 | 0 | |
26/10/2022 |
5.63
|
27,010 | 5.48 | 5.79 | 5.40 | 0 | 0 | 0 | |
25/10/2022 |
5.48
|
72,700 | 5.86 | 5.86 | 5.40 | 0 | 0 | 0 | |
24/10/2022 |
5.86
|
33,700 | 6.17 | 6.17 | 5.86 | 0 | 0 | 0 | |
21/10/2022 |
6.17
|
142,700 | 6.48 | 6.48 | 6.17 | 0 | 0 | 0 | |
20/10/2022 |
6.48
|
51,300 | 6.56 | 6.56 | 6.33 | 0 | 0 | 0 | |
19/10/2022 |
6.56
|
37,100 | 6.64 | 6.64 | 6.40 | 0 | 0 | 0 | |
18/10/2022 |
6.64
|
106,700 | 6.40 | 6.64 | 6.33 | 0 | 0 | 0 | |
17/10/2022 |
6.40
|
47,900 | 6.40 | 6.40 | 6.25 | 0 | 0 | 0 | |
14/10/2022 |
6.40
|
72,610 | 6.48 | 6.48 | 6.40 | 0 | 0 | 0 | |
13/10/2022 |
6.48
|
55,100 | 6.56 | 6.56 | 6.17 | 0 | 0 | 0 | |
12/10/2022 |
6.56
|
52,200 | 6.10 | 6.56 | 5.79 | 0 | 0 | 0 | |
11/10/2022 |
6.10
|
70,900 | 6.33 | 6.33 | 5.79 | 0 | 0 | 0 | |
10/10/2022 |
6.33
|
63,000 | 6.33 | 6.48 | 5.79 | 0 | 0 | 0 | |
07/10/2022 |
6.33
|
160,802 | 6.56 | 6.56 | 5.94 | 0 | 0 | 0 | |
06/10/2022 |
6.56
|
126,300 | 7.10 | 7.18 | 6.56 | 0 | 0 | 0 | |
05/10/2022 |
7.10
|
142,800 | 6.87 | 7.10 | 6.87 | 0 | 0 | 0 | |
04/10/2022 |
6.87
|
340,800 | 6.87 | 6.94 | 6.71 | 0 | 0 | 0 | |
03/10/2022 |
6.87
|
158,313 | 6.94 | 6.94 | 6.64 | 0 | 0 | 0 | |
30/09/2022 |
6.94
|
250,700 | 6.79 | 6.94 | 6.25 | 0 | 0 | 0 | |
29/09/2022 |
6.79
|
82,700 | 6.87 | 7.10 | 6.79 | 0 | 0 | 0 | |
28/09/2022 |
6.87
|
104,800 | 6.87 | 6.94 | 6.71 | 0 | 0 | 0 | |
27/09/2022 |
6.87
|
163,200 | 6.87 | 6.94 | 6.87 | 0 | 0 | 0 | |
26/09/2022 |
6.87
|
249,600 | 7.48 | 7.48 | 6.87 | 0 | 0 | 0 | |
23/09/2022 |
7.48
|
161,600 | 7.48 | 7.79 | 7.48 | 0 | 0 | 0 | |
22/09/2022 |
7.48
|
190,007 | 7.48 | 7.64 | 7.41 | 0 | 0 | 0 |