Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.70 | -9.59% | 138,200 | 0 | 0 |
6.20
7.30
6.60
|
2 tháng
(2024-09-09) |
-0.78 | -10.57% | 149,500 | 0 | 0 |
6.20
7.40
6.60
|
3 tháng
(2024-08-12) |
-0.50 | -7.04% | 188,800 | 0 | 0 |
6.20
7.47
6.60
|
6 tháng
(2024-05-13) |
-0.50 | -7.04% | 527,500 | 10,500 | 0.1 |
6.20
8.03
6.60
|
12 tháng
(2023-11-14) |
0.25 | 3.89% | 1,306,640 | 9,400 | 0.1 |
6.20
8.03
6.60
|
24 tháng
(2022-11-21) |
1.56 | 30.83% | 5,094,163 | -290,840 | -1.5 |
4.11
8.41
6.60
|
36 tháng
(2021-11-24) |
-7.51 | -53.22% | 9,427,284 | -33,812 | 0.4 |
3.93
15.65
6.60
|
60 tháng
(2019-12-05) |
1.57 | 31.33% | 15,903,590 | -40,182 | -0.9 |
3.93
17.79
6.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/04/2023 |
4.20
|
6,500 | 4.11 | 4.20 | 4.02 | 0 | 3,600 | -0.0 | |
04/04/2023 |
4.11
|
2,600 | 4.20 | 4.20 | 4.11 | 0 | 0 | 0 | |
03/04/2023 |
4.20
|
18,740 | 4.30 | 4.30 | 4.20 | 0 | 5,000 | -0.0 | |
31/03/2023 |
4.30
|
4,700 | 4.11 | 4.30 | 4.11 | 0 | 2,500 | -0.0 | |
30/03/2023 |
4.11
|
10,068 | 4.30 | 4.30 | 3.92 | 0 | 5,000 | -0.0 | |
29/03/2023 |
4.30
|
3,900 | 4.30 | 4.30 | 3.92 | 0 | 0 | 0 | |
28/03/2023 |
4.30
|
16,300 | 4.39 | 4.39 | 4.11 | 0 | 8,700 | -0.0 | |
27/03/2023 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
24/03/2023 |
4.39
|
21,300 | 4.20 | 4.39 | 3.83 | 0 | 10,100 | -0.0 | |
23/03/2023 |
4.20
|
6,200 | 4.20 | 4.20 | 3.92 | 0 | 4,200 | -0.0 | |
22/03/2023 |
4.20
|
22,100 | 4.30 | 4.30 | 4.02 | 0 | 10,300 | -0.0 | |
21/03/2023 |
4.30
|
3,100 | 4.30 | 4.30 | 4.30 | 0 | 1,600 | -0.0 | |
20/03/2023 |
4.30
|
15,700 | 4.67 | 4.67 | 4.20 | 0 | 8,500 | -0.0 | |
17/03/2023 |
4.67
|
1,800 | 4.76 | 4.76 | 4.58 | 0 | 1,000 | -0.0 | |
16/03/2023 |
4.76
|
403 | 4.76 | 4.76 | 4.58 | 0 | 0 | 0 | |
15/03/2023 |
4.76
|
100 | 4.48 | 4.76 | 4.76 | 100 | 0 | 0.0 | |
14/03/2023 |
4.48
|
14,100 | 4.76 | 4.76 | 4.39 | 8,800 | 9,000 | -0.0 | |
13/03/2023 |
4.76
|
200 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
10/03/2023 |
4.76
|
800 | 4.86 | 4.86 | 4.76 | 0 | 100 | -0.0 | |
09/03/2023 |
4.86
|
33,400 | 4.86 | 4.95 | 4.86 | 0 | 6,600 | -0.0 | |
08/03/2023 |
4.86
|
9,401 | 4.95 | 4.95 | 4.86 | 0 | 4,500 | -0.0 | |
07/03/2023 |
4.95
|
500 | 4.76 | 4.95 | 4.95 | 0 | 0 | 0 | |
06/03/2023 |
4.76
|
26,800 | 5.14 | 5.14 | 4.67 | 0 | 17,300 | -0.1 | |
03/03/2023 |
5.14
|
3,966 | 5.14 | 5.14 | 4.76 | 0 | 3,100 | -0.0 | |
02/03/2023 |
5.14
|
1,701 | 5.14 | 5.14 | 4.76 | 0 | 1,100 | -0.0 | |
01/03/2023 |
5.14
|
2,910 | 5.14 | 5.14 | 5.04 | 0 | 100 | -0.0 | |
28/02/2023 |
5.14
|
3,600 | 5.04 | 5.14 | 4.76 | 0 | 2,800 | -0.0 | |
27/02/2023 |
5.04
|
28,000 | 5.23 | 5.23 | 4.86 | 0 | 16,000 | -0.1 | |
24/02/2023 |
5.23
|
9,700 | 5.04 | 5.33 | 4.76 | 0 | 5,800 | -0.0 | |
23/02/2023 |
5.04
|
13,500 | 5.42 | 5.42 | 4.95 | 0 | 5,300 | -0.0 | |
22/02/2023 |
5.42
|
4,542 | 5.51 | 5.51 | 5.04 | 0 | 0 | 0 | |
21/02/2023 |
5.51
|
1,100 | 5.33 | 5.51 | 5.33 | 0 | 500 | -0.0 | |
20/02/2023 |
5.33
|
16,611 | 5.23 | 5.51 | 5.14 | 0 | 7,600 | -0.0 | |
17/02/2023: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
17/02/2023 |
5.23
|
1,700 | 5.04 | 5.23 | 5.04 | 0 | 0 | 0 | |
16/02/2023 |
5.04
|
28,814 | 5.04 | 5.04 | 5.04 | 10,000 | 13,000 | -0.0 | |
15/02/2023 |
5.04
|
13,045 | 4.96 | 5.04 | 4.96 | 2,000 | 6,700 | -0.0 | |
14/02/2023 |
4.96
|
7,300 | 4.96 | 5.13 | 4.79 | 0 | 2,600 | -0.0 | |
13/02/2023 |
4.96
|
3,600 | 5.30 | 5.30 | 4.96 | 0 | 500 | -0.0 | |
10/02/2023 |
5.30
|
3,000 | 5.30 | 5.30 | 5.04 | 0 | 1,600 | -0.0 | |
09/02/2023 |
5.30
|
1,700 | 5.30 | 5.30 | 5.30 | 0 | 600 | -0.0 | |
08/02/2023 |
5.30
|
1,500 | 5.04 | 5.47 | 5.30 | 0 | 0 | 0 | |
07/02/2023 |
5.04
|
30,647 | 5.56 | 6.07 | 5.04 | 0 | 4,500 | -0.0 | |
06/02/2023 |
5.56
|
5,810 | 5.64 | 5.64 | 5.22 | 0 | 0 | 0 | |
03/02/2023 |
5.64
|
1,002 | 5.73 | 5.73 | 5.22 | 0 | 0 | 0 | |
02/02/2023 |
5.73
|
1,170 | 5.73 | 5.73 | 5.22 | 0 | 0 | 0 | |
01/02/2023 |
5.73
|
9,719 | 5.47 | 5.90 | 4.96 | 0 | 0 | 0 | |
31/01/2023 |
5.47
|
5,900 | 5.13 | 5.64 | 5.13 | 0 | 0 | 0 | |
30/01/2023 |
5.13
|
6,466 | 4.87 | 5.13 | 4.70 | 1,900 | 0 | 0.0 | |
27/01/2023 |
4.87
|
1,500 | 4.87 | 4.87 | 4.79 | 0 | 0 | 0 | |
19/01/2023 |
4.87
|
3,500 | 4.53 | 4.87 | 4.53 | 0 | 0 | 0 | |
18/01/2023 |
4.53
|
2,200 | 4.28 | 4.62 | 4.36 | 0 | 0 | 0 | |
17/01/2023 |
4.28
|
100 | 4.62 | 4.62 | 4.28 | 0 | 0 | 0 | |
16/01/2023 |
4.62
|
2,000 | 4.62 | 4.62 | 4.19 | 0 | 0 | 0 | |
13/01/2023 |
4.62
|
800 | 4.53 | 4.62 | 4.36 | 0 | 0 | 0 | |
12/01/2023 |
4.53
|
1,900 | 4.70 | 4.70 | 4.36 | 0 | 0 | 0 | |
11/01/2023 |
4.70
|
970 | 4.70 | 4.70 | 4.45 | 0 | 0 | 0 | |
10/01/2023 |
4.70
|
1,200 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
09/01/2023 |
4.70
|
2,300 | 4.70 | 4.70 | 4.28 | 0 | 0 | 0 | |
06/01/2023 |
4.70
|
400 | 4.70 | 4.70 | 4.45 | 0 | 0 | 0 | |
05/01/2023 |
4.70
|
1,700 | 4.79 | 4.79 | 4.70 | 0 | 0 | 0 | |
04/01/2023 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
03/01/2023 |
4.79
|
1,400 | 4.79 | 4.79 | 4.36 | 0 | 0 | 0 | |
30/12/2022 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
29/12/2022 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
28/12/2022 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
27/12/2022 |
4.79
|
2,300 | 4.70 | 4.79 | 4.70 | 2,300 | 0 | 0.0 | |
26/12/2022 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
23/12/2022 |
4.70
|
2,500 | 4.79 | 4.79 | 4.45 | 0 | 0 | 0 | |
22/12/2022 |
4.79
|
1,700 | 4.79 | 4.79 | 4.45 | 0 | 0 | 0 | |
21/12/2022 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
20/12/2022 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
19/12/2022 |
4.79
|
2,800 | 4.79 | 4.87 | 4.79 | 0 | 0 | 0 | |
16/12/2022 |
4.79
|
1,300 | 4.79 | 4.79 | 4.70 | 0 | 0 | 0 | |
15/12/2022 |
4.79
|
2,900 | 4.87 | 4.87 | 4.79 | 0 | 0 | 0 | |
14/12/2022 |
4.87
|
200 | 4.87 | 4.87 | 4.70 | 0 | 0 | 0 | |
13/12/2022 |
4.87
|
800 | 4.87 | 4.87 | 4.79 | 0 | 0 | 0 | |
12/12/2022 |
4.87
|
18,402 | 4.96 | 4.96 | 4.79 | 8,900 | 100 | 0.1 | |
09/12/2022 |
4.96
|
1,301 | 4.87 | 5.04 | 4.79 | 1,100 | 0 | 0.0 | |
08/12/2022 |
4.87
|
15,700 | 5.04 | 5.04 | 4.70 | 6,600 | 100 | 0.0 | |
07/12/2022 |
5.04
|
23,300 | 5.04 | 5.13 | 4.79 | 18,600 | 100 | 0.1 | |
06/12/2022 |
5.04
|
18,200 | 4.96 | 5.13 | 4.70 | 15,500 | 100 | 0.1 | |
05/12/2022 |
4.96
|
11,600 | 4.70 | 4.96 | 4.70 | 3,000 | 0 | 0.0 | |
02/12/2022 |
4.70
|
69,000 | 5.04 | 5.04 | 4.62 | 26,200 | 100 | 0.1 | |
01/12/2022 |
5.04
|
3,400 | 4.96 | 5.13 | 4.53 | 1,500 | 100 | 0.0 | |
30/11/2022 |
4.96
|
19,160 | 5.04 | 5.04 | 4.62 | 3,700 | 100 | 0.0 | |
29/11/2022 |
5.04
|
3,100 | 5.13 | 5.13 | 4.62 | 0 | 100 | -0.0 | |
28/11/2022 |
5.13
|
3,000 | 4.87 | 5.13 | 5.04 | 0 | 0 | 0 | |
25/11/2022 |
4.87
|
4,900 | 4.79 | 4.87 | 4.53 | 0 | 0 | 0 | |
24/11/2022 |
4.79
|
2,800 | 4.62 | 4.87 | 4.19 | 200 | 100 | 0.0 | |
23/11/2022 |
4.62
|
10,400 | 5.04 | 5.04 | 4.62 | 0 | 0 | 0 | |
22/11/2022 |
5.04
|
1,421 | 5.04 | 5.04 | 4.62 | 0 | 100 | -0.0 | |
21/11/2022 |
5.04
|
6,900 | 4.70 | 5.04 | 4.36 | 0 | 0 | 0 | |
18/11/2022 |
4.70
|
400 | 4.28 | 4.70 | 4.62 | 0 | 0 | 0 | |
17/11/2022 |
4.28
|
4,000 | 3.93 | 4.28 | 3.59 | 100 | 100 | 0 | |
16/11/2022 |
3.93
|
6,400 | 3.93 | 3.93 | 3.59 | 1,000 | 100 | 0.0 | |
15/11/2022 |
3.93
|
12,012 | 4.36 | 4.53 | 3.93 | 9,000 | 100 | 0.0 | |
14/11/2022 |
4.36
|
20,300 | 4.79 | 4.87 | 4.36 | 15,200 | 100 | 0.1 | |
11/11/2022 |
4.79
|
6,100 | 5.30 | 5.39 | 4.79 | 4,700 | 100 | 0.0 | |
10/11/2022 |
5.30
|
201 | 5.81 | 5.81 | 5.30 | 0 | 0 | 0 | |
09/11/2022 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |