Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.24 | 2.38% | 54,500 | 1,100 | 0.0 |
10.26
11.40
10.50
|
2 tháng
(2024-07-22) |
-0.32 | -2.96% | 237,600 | -3,700 | -0.0 |
10.26
11.40
10.50
|
3 tháng
(2024-06-21) |
1.37 | 15.05% | 757,700 | -61,600 | -0.6 |
8.56
11.40
10.50
|
6 tháng
(2024-03-25) |
2.97 | 39.49% | 1,040,500 | -66,100 | -0.7 |
7.25
11.40
10.50
|
12 tháng
(2023-09-25) |
2.69 | 34.45% | 1,363,800 | -3,800 | -0.2 |
6.49
11.40
10.50
|
24 tháng
(2022-09-30) |
4.61 | 78.16% | 2,171,083 | 147,500 | 1.0 |
4.99
11.40
10.50
|
36 tháng
(2021-10-05) |
3.57 | 51.44% | 6,583,361 | 163,000 | 1.1 |
4.99
11.40
10.50
|
60 tháng
(2019-10-16) |
-6.90 | -39.66% | 11,494,938 | -631,336 | -4.7 |
4.99
21.36
10.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2023 |
5.17
|
3,000 | 5.35 | 5.44 | 5.17 | 0 | 0 | 0 | |
13/02/2023 |
5.35
|
100 | 5.44 | 5.44 | 5.35 | 0 | 0 | 0 | |
10/02/2023 |
5.44
|
500 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
09/02/2023 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
08/02/2023 |
5.44
|
6,200 | 5.44 | 5.53 | 5.44 | 0 | 0 | 0 | |
07/02/2023 |
5.44
|
2,700 | 5.44 | 5.44 | 5.35 | 0 | 0 | 0 | |
06/02/2023 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
03/02/2023 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
02/02/2023 |
5.44
|
801 | 5.35 | 5.44 | 5.35 | 0 | 0 | 0 | |
01/02/2023 |
5.35
|
3,300 | 5.35 | 5.44 | 5.35 | 0 | 0 | 0 | |
31/01/2023 |
5.35
|
1,400 | 5.62 | 5.98 | 5.35 | 0 | 0 | 0 | |
30/01/2023 |
5.62
|
300 | 5.35 | 5.62 | 5.44 | 0 | 0 | 0 | |
27/01/2023 |
5.35
|
200 | 5.35 | 5.62 | 5.35 | 0 | 0 | 0 | |
19/01/2023 |
5.35
|
2,000 | 5.44 | 5.44 | 5.35 | 0 | 0 | 0 | |
18/01/2023 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
17/01/2023 |
5.44
|
100 | 5.35 | 5.44 | 5.44 | 0 | 0 | 0 | |
16/01/2023 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
13/01/2023 |
5.35
|
1,800 | 5.71 | 5.71 | 5.26 | 0 | 0 | 0 | |
12/01/2023 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
11/01/2023 |
5.71
|
100 | 5.53 | 5.71 | 5.71 | 0 | 0 | 0 | |
10/01/2023 |
5.53
|
100 | 5.44 | 5.53 | 5.53 | 0 | 0 | 0 | |
09/01/2023 |
5.44
|
300 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
06/01/2023 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
05/01/2023 |
5.44
|
42 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
04/01/2023 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
03/01/2023 |
5.44
|
200 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
30/12/2022 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
29/12/2022 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
28/12/2022 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
27/12/2022 |
5.44
|
2,000 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
26/12/2022 |
5.44
|
3,300 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
23/12/2022 |
5.44
|
2,000 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
22/12/2022 |
5.44
|
3,000 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
21/12/2022 |
5.44
|
3,000 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
20/12/2022 |
5.44
|
100 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
19/12/2022 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
16/12/2022 |
5.44
|
1,000 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
15/12/2022 |
5.44
|
400 | 5.89 | 5.89 | 5.44 | 0 | 0 | 0 | |
14/12/2022 |
5.89
|
100 | 5.71 | 5.89 | 5.89 | 0 | 0 | 0 | |
13/12/2022 |
5.71
|
127 | 5.89 | 5.89 | 5.71 | 0 | 0 | 0 | |
12/12/2022 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
09/12/2022 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
08/12/2022 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
07/12/2022 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
06/12/2022 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
05/12/2022 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
02/12/2022 |
5.89
|
1,000 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
01/12/2022 |
5.89
|
500 | 5.89 | 5.89 | 5.44 | 0 | 0 | 0 | |
30/11/2022 |
5.89
|
200 | 5.89 | 5.89 | 5.44 | 0 | 0 | 0 | |
29/11/2022 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
28/11/2022 |
5.89
|
5,000 | 5.62 | 5.89 | 5.71 | 0 | 0 | 0 | |
25/11/2022 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
24/11/2022 |
5.62
|
12 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
23/11/2022 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
22/11/2022 |
5.62
|
2,500 | 5.71 | 5.71 | 5.62 | 0 | 0 | 0 | |
21/11/2022 |
5.71
|
2,200 | 5.71 | 5.71 | 5.44 | 0 | 0 | 0 | |
18/11/2022 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
17/11/2022 |
5.71
|
2,000 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
16/11/2022 |
5.71
|
5,800 | 5.44 | 5.71 | 5.44 | 0 | 0 | 0 | |
15/11/2022 |
5.44
|
4,800 | 5.98 | 5.98 | 5.44 | 0 | 0 | 0 | |
14/11/2022 |
5.98
|
17,000 | 5.98 | 5.98 | 5.44 | 0 | 0 | 0 | |
11/11/2022 |
5.98
|
200 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
10/11/2022 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
09/11/2022 |
5.98
|
20 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
08/11/2022 |
5.98
|
6,100 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
07/11/2022 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
04/11/2022 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
03/11/2022 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
02/11/2022 |
5.98
|
1,600 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
01/11/2022 |
5.98
|
500 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
31/10/2022 |
5.98
|
200 | 6.17 | 6.17 | 5.98 | 0 | 0 | 0 | |
28/10/2022 |
6.17
|
5,000 | 6.17 | 6.17 | 5.98 | 0 | 0 | 0 | |
27/10/2022 |
6.17
|
10,200 | 6.17 | 6.17 | 5.71 | 0 | 0 | 0 | |
26/10/2022 |
6.17
|
8,400 | 6.17 | 6.17 | 5.80 | 0 | 0 | 0 | |
25/10/2022 |
6.17
|
1,000 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
24/10/2022 |
6.17
|
14,000 | 6.07 | 6.26 | 5.62 | 0 | 0 | 0 | |
21/10/2022 |
6.07
|
14,300 | 5.98 | 6.17 | 5.71 | 0 | 0 | 0 | |
20/10/2022 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
19/10/2022 |
5.98
|
5,400 | 6.17 | 6.17 | 5.98 | 0 | 0 | 0 | |
18/10/2022 |
6.17
|
12,900 | 6.35 | 6.35 | 6.07 | 0 | 0 | 0 | |
17/10/2022 |
6.35
|
5,200 | 6.44 | 6.44 | 6.17 | 0 | 0 | 0 | |
14/10/2022 |
6.44
|
5,002 | 6.44 | 6.62 | 6.44 | 0 | 0 | 0 | |
13/10/2022: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
13/10/2022 |
6.44
|
24,700 | 5.89 | 6.44 | 6.17 | 0 | 0 | 0 | |
12/10/2022 |
5.89
|
1,502 | 5.89 | 5.89 | 5.63 | 0 | 0 | 0 | |
11/10/2022 |
5.89
|
14,200 | 5.89 | 5.89 | 5.81 | 0 | 0 | 0 | |
10/10/2022 |
5.89
|
600 | 5.98 | 5.98 | 5.89 | 0 | 0 | 0 | |
07/10/2022 |
5.98
|
9,801 | 5.89 | 5.98 | 5.72 | 0 | 0 | 0 | |
06/10/2022 |
5.89
|
600 | 6.24 | 6.24 | 5.89 | 0 | 0 | 0 | |
05/10/2022 |
6.24
|
6,800 | 5.98 | 6.24 | 5.81 | 4,200 | 0 | 0.0 | |
04/10/2022 |
5.98
|
8,200 | 5.89 | 5.98 | 5.81 | 0 | 0 | 0 | |
03/10/2022 |
5.89
|
5,000 | 5.89 | 5.98 | 5.46 | 0 | 0 | 0 | |
30/09/2022 |
5.89
|
22,100 | 5.98 | 5.98 | 5.55 | 0 | 0 | 0 | |
29/09/2022 |
5.98
|
3,417 | 5.63 | 5.98 | 5.63 | 0 | 0 | 0 | |
28/09/2022 |
5.63
|
8,410 | 5.81 | 5.81 | 5.63 | 0 | 0 | 0 | |
27/09/2022 |
5.81
|
13,000 | 5.89 | 5.89 | 5.81 | 0 | 0 | 0 | |
26/09/2022 |
5.89
|
15,300 | 5.89 | 5.89 | 5.81 | 0 | 0 | 0 | |
23/09/2022 |
5.89
|
200 | 5.98 | 5.98 | 5.89 | 0 | 0 | 0 | |
22/09/2022 |
5.98
|
10,200 | 5.98 | 5.98 | 5.63 | 0 | 0 | 0 | |
21/09/2022 |
5.98
|
1,500 | 5.98 | 5.98 | 5.72 | 0 | 0 | 0 | |
20/09/2022 |
5.98
|
10,923 | 5.98 | 5.98 | 5.89 | 0 | 0 | 0 |