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) |
-0.46 | -7.76% | 11,481,700 | -281,796 | -1.7 |
5.47
6.15
5.47
|
2 tháng
(2024-07-22) |
-2.06 | -27.36% | 36,351,000 | 38,202 | 0.1 |
5.47
7.53
5.47
|
3 tháng
(2024-06-21) |
-3.11 | -36.25% | 98,824,000 | -59,398 | -0.3 |
5.47
8.58
5.47
|
6 tháng
(2024-03-25) |
-3.15 | -36.54% | 156,306,000 | -498,798 | -4.0 |
5.47
8.90
5.47
|
12 tháng
(2023-09-25) |
-3.93 | -41.81% | 285,632,400 | -6,021 | 0.1 |
5.47
9.40
5.47
|
24 tháng
(2022-09-30) |
-1.98 | -26.59% | 496,159,800 | 417,318 | 2.5 |
3.83
10.10
5.47
|
36 tháng
(2021-10-05) |
-13.10 | -70.54% | 829,831,900 | 160,266 | 1.4 |
3.83
20.61
5.47
|
60 tháng
(2019-10-16) |
2.32 | 73.46% | 1,321,930,380 | 100,056 | -5.8 |
1.97
20.61
5.47
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2023 |
6.05
|
240,600 | 5.85 | 6.08 | 5.90 | 26,600 | 4,600 | 0.1 | |
13/02/2023 |
5.85
|
345,400 | 6.13 | 6.13 | 5.85 | 20,000 | 20,300 | -0.0 | |
10/02/2023 |
6.13
|
450,300 | 6.15 | 6.26 | 6.03 | 55,700 | 7,100 | 0.3 | |
09/02/2023 |
6.15
|
318,800 | 6.15 | 6.21 | 6.12 | 4,600 | 0 | 0.0 | |
08/02/2023 |
6.15
|
523,000 | 5.84 | 6.18 | 5.85 | 24,900 | 0 | 0.2 | |
07/02/2023 |
5.84
|
451,700 | 6.18 | 6.22 | 5.82 | 7,100 | 0 | 0.0 | |
06/02/2023 |
6.18
|
282,400 | 6.20 | 6.20 | 6.10 | 4,000 | 0 | 0.0 | |
03/02/2023 |
6.20
|
611,500 | 6.26 | 6.36 | 6.10 | 0 | 42,200 | -0.3 | |
02/02/2023 |
6.26
|
764,800 | 6.35 | 6.45 | 6.09 | 0 | 1,800 | -0.0 | |
01/02/2023 |
6.35
|
952,500 | 6.69 | 6.75 | 6.23 | 0 | 10,300 | -0.1 | |
31/01/2023 |
6.69
|
666,400 | 6.70 | 6.77 | 6.59 | 0 | 17,900 | -0.1 | |
30/01/2023 |
6.70
|
993,800 | 6.64 | 6.77 | 6.55 | 0 | 4,100 | -0.0 | |
27/01/2023 |
6.64
|
564,500 | 6.68 | 6.81 | 6.64 | 15,100 | 2,600 | 0.1 | |
19/01/2023 |
6.68
|
613,200 | 6.73 | 6.76 | 6.55 | 100 | 17,000 | -0.1 | |
18/01/2023: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
18/01/2023 |
6.73
|
592,200 | 6.74 | 7.08 | 6.64 | 0 | 36,500 | -0.3 | |
17/01/2023 |
6.74
|
983,000 | 6.30 | 6.74 | 6.30 | 49,100 | 0 | 0.4 | |
16/01/2023 |
6.30
|
668,600 | 6.11 | 6.34 | 6.12 | 18,300 | 0 | 0.1 | |
13/01/2023 |
6.11
|
452,200 | 6.10 | 6.17 | 6.10 | 2,000 | 6,200 | -0.0 | |
12/01/2023 |
6.10
|
322,700 | 6.06 | 6.22 | 5.99 | 0 | 18,200 | -0.1 | |
11/01/2023 |
6.06
|
609,200 | 6.00 | 6.23 | 6.06 | 5,800 | 5,200 | 0.0 | |
10/01/2023 |
6.00
|
533,400 | 5.95 | 6.06 | 5.79 | 15,600 | 10,700 | 0.0 | |
09/01/2023 |
5.95
|
457,900 | 5.95 | 6.08 | 5.94 | 0 | 14,300 | -0.1 | |
06/01/2023 |
5.95
|
697,000 | 5.77 | 6.05 | 5.83 | 23,300 | 1,600 | 0.2 | |
05/01/2023 |
5.77
|
431,000 | 5.76 | 5.83 | 5.65 | 13,500 | 43,200 | -0.2 | |
04/01/2023 |
5.76
|
373,500 | 5.80 | 5.95 | 5.75 | 5,000 | 16,600 | -0.1 | |
03/01/2023 |
5.80
|
403,200 | 5.47 | 5.80 | 5.48 | 27,600 | 1,800 | 0.2 | |
30/12/2022 |
5.47
|
331,900 | 5.46 | 5.57 | 5.43 | 45,600 | 11,900 | 0.2 | |
29/12/2022 |
5.46
|
220,300 | 5.46 | 5.61 | 5.37 | 2,000 | 10,000 | -0.1 | |
28/12/2022 |
5.46
|
194,600 | 5.50 | 5.69 | 5.44 | 4,100 | 7,500 | -0.0 | |
27/12/2022 |
5.50
|
446,300 | 5.14 | 5.50 | 4.96 | 54,400 | 0 | 0.4 | |
26/12/2022 |
5.14
|
647,200 | 5.53 | 5.54 | 5.14 | 10,000 | 8,200 | 0.0 | |
23/12/2022 |
5.53
|
522,400 | 5.71 | 5.71 | 5.45 | 29,000 | 0 | 0.2 | |
22/12/2022 |
5.71
|
504,200 | 5.79 | 5.94 | 5.54 | 2,500 | 18,100 | -0.1 | |
21/12/2022 |
5.79
|
667,900 | 6.06 | 6.31 | 5.65 | 13,200 | 47,800 | -0.2 | |
20/12/2022 |
6.06
|
1,641,600 | 6.51 | 6.63 | 6.06 | 0 | 62,900 | -0.4 | |
19/12/2022 |
6.51
|
1,104,100 | 6.20 | 6.63 | 6.41 | 2,400 | 49,600 | -0.4 | |
16/12/2022 |
6.20
|
1,764,300 | 5.80 | 6.20 | 5.71 | 26,800 | 23,700 | 0.0 | |
15/12/2022 |
5.80
|
411,800 | 5.94 | 6.01 | 5.80 | 14,400 | 6,800 | 0.1 | |
14/12/2022 |
5.94
|
609,500 | 5.94 | 6.15 | 5.94 | 8,000 | 18,500 | -0.1 | |
13/12/2022 |
5.94
|
436,100 | 5.96 | 5.96 | 5.75 | 300 | 15,200 | -0.1 | |
12/12/2022 |
5.96
|
417,500 | 6.04 | 6.23 | 5.94 | 16,300 | 12,800 | 0.0 | |
09/12/2022 |
6.04
|
427,300 | 5.80 | 6.04 | 5.75 | 74,300 | 5,000 | 0.5 | |
08/12/2022 |
5.80
|
347,200 | 5.62 | 5.96 | 5.68 | 26,100 | 31,000 | -0.0 | |
07/12/2022 |
5.62
|
492,600 | 5.88 | 5.88 | 5.53 | 29,400 | 4,100 | 0.2 | |
06/12/2022 |
5.88
|
549,400 | 6.32 | 6.32 | 5.88 | 18,600 | 28,700 | -0.1 | |
05/12/2022 |
6.32
|
520,900 | 6.05 | 6.36 | 6.21 | 14,500 | 32,310 | -0.1 | |
02/12/2022 |
6.05
|
560,800 | 5.88 | 6.08 | 5.71 | 10,800 | 11,900 | -0.0 | |
01/12/2022 |
5.88
|
625,500 | 5.70 | 6.09 | 5.79 | 35,600 | 22,000 | 0.1 | |
30/11/2022 |
5.70
|
468,200 | 5.54 | 5.70 | 5.49 | 6,000 | 14,200 | -0.1 | |
29/11/2022 |
5.54
|
684,700 | 5.35 | 5.71 | 5.35 | 47,700 | 27,800 | 0.1 | |
28/11/2022 |
5.35
|
649,600 | 5.00 | 5.35 | 5.11 | 66,400 | 3,300 | 0.4 | |
25/11/2022 |
5.00
|
256,000 | 4.77 | 5.02 | 4.81 | 6,100 | 9,000 | -0.0 | |
24/11/2022 |
4.77
|
443,100 | 4.60 | 4.77 | 4.47 | 71,300 | 1,700 | 0.4 | |
23/11/2022 |
4.60
|
266,000 | 4.80 | 4.91 | 4.60 | 3,800 | 49,000 | -0.2 | |
22/11/2022 |
4.80
|
479,600 | 4.90 | 5.11 | 4.61 | 2,600 | 13,500 | -0.1 | |
21/11/2022 |
4.90
|
339,800 | 4.67 | 4.98 | 4.69 | 70,900 | 26,000 | 0.3 | |
18/11/2022 |
4.67
|
702,000 | 4.38 | 4.68 | 4.26 | 13,000 | 5,900 | 0.0 | |
17/11/2022 |
4.38
|
124,600 | 4.10 | 4.38 | 4.22 | 39,300 | 0 | 0.2 | |
16/11/2022 |
4.10
|
966,800 | 3.83 | 4.10 | 3.57 | 57,500 | 100 | 0.3 | |
15/11/2022 |
3.83
|
511,400 | 4.05 | 4.09 | 3.76 | 29,320 | 1,600 | 0.1 | |
14/11/2022 |
4.05
|
374,700 | 4.34 | 4.34 | 4.05 | 20,860 | 0 | 0.1 | |
11/11/2022 |
4.34
|
223,900 | 4.36 | 4.66 | 4.22 | 4,700 | 833 | 0.0 | |
10/11/2022 |
4.36
|
340,700 | 4.68 | 4.68 | 4.36 | 400 | 11,900 | -0.1 | |
09/11/2022 |
4.68
|
568,500 | 4.60 | 4.79 | 4.43 | 37,300 | 0 | 0.2 | |
08/11/2022 |
4.60
|
377,400 | 4.72 | 4.72 | 4.47 | 19,400 | 2,500 | 0.1 | |
07/11/2022 |
4.72
|
471,000 | 5.07 | 5.27 | 4.72 | 4,700 | 17,300 | -0.1 | |
04/11/2022 |
5.07
|
427,700 | 5.24 | 5.24 | 4.94 | 1,000 | 13,100 | -0.1 | |
03/11/2022 |
5.24
|
552,400 | 5.24 | 5.24 | 5.06 | 18,800 | 1,000 | 0.1 | |
02/11/2022 |
5.24
|
473,900 | 5.14 | 5.28 | 5.07 | 7,800 | 0 | 0.0 | |
01/11/2022 |
5.14
|
387,100 | 5.08 | 5.26 | 5.11 | 4,400 | 0 | 0.0 | |
31/10/2022 |
5.08
|
724,300 | 5.31 | 5.38 | 4.94 | 17,300 | 3,300 | 0.1 | |
28/10/2022 |
5.31
|
287,600 | 5.70 | 5.83 | 5.31 | 5,600 | 15,040 | -0.1 | |
27/10/2022 |
5.70
|
406,200 | 5.45 | 5.71 | 5.15 | 30,000 | 300 | 0.2 | |
26/10/2022 |
5.45
|
127,400 | 5.82 | 5.94 | 5.45 | 0 | 3,300 | -0.0 | |
25/10/2022 |
5.82
|
507,200 | 5.83 | 6.05 | 5.42 | 37,300 | 0 | 0.2 | |
24/10/2022 |
5.83
|
247,200 | 6.26 | 6.26 | 5.83 | 9,300 | 3,000 | 0.0 | |
21/10/2022 |
6.26
|
244,800 | 6.73 | 6.78 | 6.26 | 200 | 15,100 | -0.1 | |
20/10/2022 |
6.73
|
199,500 | 6.79 | 6.81 | 6.62 | 1,100 | 11,700 | -0.1 | |
19/10/2022 |
6.79
|
161,700 | 6.83 | 6.90 | 6.73 | 1,000 | 6,700 | -0.0 | |
18/10/2022 |
6.83
|
290,300 | 6.85 | 6.94 | 6.83 | 5,000 | 1,800 | 0.0 | |
17/10/2022 |
6.85
|
187,800 | 6.90 | 6.90 | 6.72 | 0 | 17,500 | -0.1 | |
14/10/2022 |
6.90
|
288,500 | 6.90 | 7.02 | 6.56 | 11,100 | 3,900 | 0.1 | |
13/10/2022 |
6.90
|
349,400 | 6.90 | 6.93 | 6.79 | 4,700 | 11,507 | -0.1 | |
12/10/2022 |
6.90
|
326,800 | 6.63 | 6.97 | 6.62 | 12,200 | 200 | 0.1 | |
11/10/2022 |
6.63
|
311,600 | 6.74 | 6.77 | 6.47 | 0 | 14,908 | -0.1 | |
10/10/2022 |
6.74
|
288,300 | 6.47 | 6.81 | 6.13 | 16,100 | 0 | 0.1 | |
07/10/2022 |
6.47
|
702,700 | 6.96 | 6.96 | 6.47 | 5,500 | 14,400 | -0.1 | |
06/10/2022 |
6.96
|
257,300 | 7.03 | 7.07 | 6.72 | 8,300 | 8,200 | 0.0 | |
05/10/2022 |
7.03
|
205,700 | 6.73 | 7.03 | 6.74 | 23,500 | 1,000 | 0.2 | |
04/10/2022 |
6.73
|
361,800 | 6.93 | 7.19 | 6.64 | 16,300 | 0 | 0.1 | |
03/10/2022 |
6.93
|
333,100 | 7.45 | 7.46 | 6.93 | 1,900 | 3,700 | -0.0 | |
30/09/2022 |
7.45
|
482,500 | 7.58 | 7.58 | 7.06 | 7,300 | 18,700 | -0.1 | |
29/09/2022 |
7.58
|
243,100 | 7.68 | 7.91 | 7.58 | 0 | 37,701 | -0.3 | |
28/09/2022 |
7.68
|
465,400 | 7.86 | 8.01 | 7.66 | 300 | 37,400 | -0.3 | |
27/09/2022 |
7.86
|
350,900 | 7.86 | 7.96 | 7.79 | 9,900 | 6,200 | 0.0 | |
26/09/2022 |
7.86
|
679,800 | 8.45 | 8.45 | 7.86 | 2,200 | 29,804 | -0.3 | |
23/09/2022 |
8.45
|
319,500 | 8.50 | 8.52 | 8.37 | 16,400 | 400 | 0.2 | |
22/09/2022 |
8.50
|
432,900 | 8.37 | 8.52 | 8.19 | 30,100 | 6,000 | 0.2 | |
21/09/2022 |
8.37
|
320,200 | 8.35 | 8.47 | 8.18 | 18,600 | 0 | 0.2 | |
20/09/2022 |
8.35
|
928,300 | 8.32 | 8.43 | 8.01 | 6,000 | 9,200 | -0.0 |