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) |
-0.60 | -8.45% | 99,400 | -6,000 | -0.0 |
6.50
7.30
6.50
|
2 tháng
(2024-07-22) |
-0.30 | -4.41% | 468,300 | -9,000 | -0.1 |
6.40
7.90
6.50
|
3 tháng
(2024-06-21) |
0.50 | 8.33% | 1,192,700 | 1,300 | 0.0 |
5.70
8
6.50
|
6 tháng
(2024-03-25) |
0.20 | 3.17% | 1,485,300 | 2,800 | 0.0 |
5.70
8
6.50
|
12 tháng
(2023-09-25) |
-0.50 | -7.14% | 2,390,100 | -112,400 | -0.7 |
5.70
8
6.50
|
24 tháng
(2022-09-30) |
-1.16 | -15.15% | 7,004,919 | -106,310 | -0.7 |
5.33
8.30
6.50
|
36 tháng
(2021-10-05) |
-1.07 | -14.18% | 17,875,072 | -30,210 | 0.1 |
5.33
12.72
6.50
|
60 tháng
(2019-10-16) |
0.16 | 2.51% | 22,846,586 | 57,890 | 0.7 |
4.28
12.72
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/02/2023 |
5.72
|
1,200 | 5.82 | 5.82 | 5.72 | 0 | 0 | 0 | |
10/02/2023 |
5.82
|
400 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
09/02/2023 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
08/02/2023 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
07/02/2023 |
5.82
|
1,900 | 5.82 | 5.82 | 5.72 | 0 | 0 | 0 | |
06/02/2023 |
5.82
|
3,600 | 5.72 | 5.92 | 5.82 | 0 | 0 | 0 | |
03/02/2023 |
5.72
|
600 | 5.92 | 5.92 | 5.53 | 0 | 0 | 0 | |
02/02/2023 |
5.92
|
1,000 | 5.82 | 5.92 | 5.92 | 0 | 0 | 0 | |
01/02/2023 |
5.82
|
20,900 | 5.92 | 6.11 | 5.82 | 100 | 0 | 0.0 | |
31/01/2023 |
5.92
|
5,600 | 6.11 | 6.11 | 5.92 | 0 | 0 | 0 | |
30/01/2023 |
6.11
|
6,000 | 5.92 | 6.11 | 5.92 | 0 | 0 | 0 | |
27/01/2023 |
5.92
|
9,500 | 5.82 | 6.01 | 5.82 | 0 | 0 | 0 | |
19/01/2023 |
5.82
|
5,000 | 5.92 | 5.92 | 5.82 | 0 | 0 | 0 | |
18/01/2023 |
5.92
|
5,105 | 5.72 | 5.92 | 5.72 | 0 | 0 | 0 | |
17/01/2023 |
5.72
|
8,600 | 5.72 | 5.82 | 5.72 | 0 | 0 | 0 | |
16/01/2023 |
5.72
|
3,800 | 5.92 | 5.92 | 5.72 | 200 | 0 | 0.0 | |
13/01/2023 |
5.92
|
7,400 | 5.92 | 5.92 | 5.82 | 0 | 0 | 0 | |
12/01/2023 |
5.92
|
1,500 | 5.92 | 5.92 | 5.62 | 0 | 0 | 0 | |
11/01/2023 |
5.92
|
3,500 | 6.21 | 6.21 | 5.72 | 0 | 0 | 0 | |
10/01/2023 |
6.21
|
1,518 | 6.21 | 6.21 | 5.82 | 0 | 0 | 0 | |
09/01/2023 |
6.21
|
4,776 | 6.11 | 6.30 | 5.82 | 0 | 0 | 0 | |
06/01/2023 |
6.11
|
5,800 | 6.21 | 6.69 | 5.82 | 0 | 0 | 0 | |
05/01/2023 |
6.21
|
9,900 | 6.21 | 6.59 | 6.21 | 0 | 0 | 0 | |
04/01/2023 |
6.21
|
1,800 | 6.30 | 6.69 | 6.01 | 0 | 0 | 0 | |
03/01/2023 |
6.30
|
500 | 5.82 | 6.30 | 5.92 | 0 | 0 | 0 | |
30/12/2022 |
5.82
|
800 | 5.82 | 6.11 | 5.82 | 0 | 0 | 0 | |
29/12/2022 |
5.82
|
4,600 | 5.62 | 6.40 | 5.72 | 0 | 0 | 0 | |
28/12/2022 |
5.62
|
100 | 5.82 | 5.82 | 5.62 | 0 | 0 | 0 | |
27/12/2022 |
5.82
|
2,700 | 5.33 | 5.82 | 5.43 | 0 | 0 | 0 | |
26/12/2022 |
5.33
|
6,000 | 5.72 | 5.72 | 5.33 | 200 | 0 | 0.0 | |
23/12/2022 |
5.72
|
4,700 | 6.01 | 6.01 | 5.72 | 0 | 0 | 0 | |
22/12/2022 |
6.01
|
13,800 | 5.92 | 6.11 | 5.62 | 0 | 0 | 0 | |
21/12/2022 |
5.92
|
8,600 | 5.92 | 6.01 | 5.43 | 0 | 0 | 0 | |
20/12/2022 |
5.92
|
23,000 | 6.59 | 6.59 | 5.72 | 0 | 0 | 0 | |
19/12/2022 |
6.59
|
800 | 6.40 | 6.59 | 6.30 | 0 | 0 | 0 | |
16/12/2022 |
6.40
|
1,500 | 6.59 | 6.69 | 6.40 | 0 | 0 | 0 | |
15/12/2022 |
6.59
|
1,200 | 6.40 | 7.47 | 6.59 | 0 | 0 | 0 | |
14/12/2022 |
6.40
|
900 | 6.79 | 6.79 | 6.40 | 0 | 0 | 0 | |
13/12/2022 |
6.79
|
100 | 6.50 | 6.79 | 6.79 | 0 | 0 | 0 | |
12/12/2022 |
6.50
|
6,100 | 6.30 | 6.59 | 6.40 | 1,000 | 0 | 0.0 | |
09/12/2022 |
6.30
|
500 | 6.21 | 6.30 | 6.30 | 0 | 0 | 0 | |
08/12/2022 |
6.21
|
12,400 | 6.30 | 6.30 | 6.21 | 0 | 0 | 0 | |
07/12/2022 |
6.30
|
9,300 | 6.59 | 6.59 | 6.30 | 0 | 0 | 0 | |
06/12/2022 |
6.59
|
800 | 6.59 | 6.59 | 6.21 | 0 | 0 | 0 | |
05/12/2022 |
6.59
|
35,400 | 6.79 | 6.79 | 6.50 | 100 | 0 | 0.0 | |
02/12/2022 |
6.79
|
9,000 | 6.69 | 7.08 | 6.69 | 0 | 600 | -0.0 | |
01/12/2022 |
6.69
|
9,200 | 6.88 | 7.27 | 6.69 | 0 | 0 | 0 | |
30/11/2022 |
6.88
|
13,400 | 6.88 | 6.98 | 6.69 | 0 | 0 | 0 | |
29/11/2022 |
6.88
|
4,800 | 6.98 | 7.47 | 6.88 | 0 | 0 | 0 | |
28/11/2022 |
6.98
|
7,100 | 7.08 | 7.08 | 6.11 | 0 | 0 | 0 | |
25/11/2022 |
7.08
|
1,100 | 6.98 | 7.08 | 6.50 | 0 | 0 | 0 | |
24/11/2022 |
6.98
|
2,200 | 7.18 | 7.18 | 6.11 | 0 | 0 | 0 | |
23/11/2022 |
7.18
|
500 | 6.40 | 7.18 | 7.18 | 0 | 0 | 0 | |
22/11/2022 |
6.40
|
15,200 | 7.47 | 7.47 | 6.40 | 0 | 0 | 0 | |
21/11/2022 |
7.47
|
1,200 | 6.79 | 7.47 | 6.79 | 0 | 0 | 0 | |
18/11/2022 |
6.79
|
7,000 | 6.01 | 6.88 | 5.53 | 0 | 0 | 0 | |
17/11/2022 |
6.01
|
10,100 | 5.82 | 6.01 | 5.92 | 0 | 0 | 0 | |
16/11/2022 |
5.82
|
19,500 | 6.21 | 6.21 | 4.95 | 0 | 0 | 0 | |
15/11/2022 |
6.21
|
2,800 | 6.21 | 6.40 | 4.95 | 0 | 0 | 0 | |
14/11/2022 |
6.21
|
12,700 | 6.59 | 6.59 | 5.43 | 0 | 0 | 0 | |
11/11/2022 |
6.59
|
17,602 | 6.79 | 7.47 | 6.11 | 0 | 0 | 0 | |
10/11/2022 |
6.79
|
6,100 | 7.27 | 7.76 | 6.50 | 0 | 0 | 0 | |
09/11/2022 |
7.27
|
1,500 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
08/11/2022 |
7.27
|
2,900 | 7.47 | 8.53 | 6.40 | 0 | 0 | 0 | |
07/11/2022 |
7.47
|
0 | 7.27 | 7.47 | 7.47 | 0 | 0 | 0 | |
04/11/2022 |
7.27
|
1,000 | 7.37 | 8.05 | 6.79 | 0 | 0 | 0 | |
03/11/2022 |
7.37
|
3,200 | 7.76 | 7.76 | 7.27 | 0 | 0 | 0 | |
02/11/2022 |
7.76
|
6,000 | 7.76 | 7.76 | 7.47 | 0 | 0 | 0 | |
01/11/2022 |
7.76
|
300 | 7.18 | 8.24 | 7.76 | 0 | 0 | 0 | |
31/10/2022 |
7.18
|
300 | 7.47 | 7.47 | 7.18 | 0 | 0 | 0 | |
28/10/2022 |
7.47
|
8,200 | 7.37 | 7.47 | 7.18 | 0 | 0 | 0 | |
27/10/2022 |
7.37
|
2,900 | 7.37 | 7.76 | 7.27 | 0 | 0 | 0 | |
26/10/2022 |
7.37
|
200 | 6.79 | 7.37 | 7.37 | 0 | 0 | 0 | |
25/10/2022 |
6.79
|
600 | 6.88 | 7.08 | 6.30 | 0 | 0 | 0 | |
24/10/2022 |
6.88
|
2,702 | 7.47 | 7.47 | 6.88 | 0 | 0 | 0 | |
21/10/2022 |
7.47
|
32,400 | 7.56 | 7.56 | 6.79 | 0 | 0 | 0 | |
20/10/2022 |
7.56
|
2,100 | 7.56 | 7.56 | 7.37 | 0 | 0 | 0 | |
19/10/2022 |
7.56
|
7,000 | 7.47 | 7.66 | 7.47 | 0 | 0 | 0 | |
18/10/2022 |
7.47
|
35,100 | 7.66 | 7.76 | 7.27 | 0 | 0 | 0 | |
17/10/2022 |
7.66
|
6,900 | 7.66 | 7.85 | 7.66 | 0 | 0 | 0 | |
14/10/2022 |
7.66
|
10,021 | 7.76 | 7.95 | 7.66 | 0 | 0 | 0 | |
13/10/2022 |
7.76
|
2,100 | 7.76 | 7.95 | 7.76 | 0 | 0 | 0 | |
12/10/2022 |
7.76
|
5,900 | 7.56 | 7.76 | 7.76 | 0 | 0 | 0 | |
11/10/2022 |
7.56
|
3,500 | 7.85 | 7.85 | 7.56 | 0 | 0 | 0 | |
10/10/2022 |
7.85
|
25,100 | 7.66 | 8.15 | 7.76 | 0 | 0 | 0 | |
07/10/2022 |
7.66
|
5,801 | 7.85 | 7.85 | 7.56 | 0 | 0 | 0 | |
06/10/2022 |
7.85
|
16,600 | 7.95 | 7.95 | 7.56 | 0 | 0 | 0 | |
05/10/2022 |
7.95
|
10,300 | 7.37 | 8.15 | 7.56 | 0 | 0 | 0 | |
04/10/2022 |
7.37
|
27,800 | 7.37 | 7.56 | 7.37 | 0 | 0 | 0 | |
03/10/2022 |
7.37
|
27,900 | 7.66 | 7.76 | 7.37 | 3,000 | 0 | 0.0 | |
30/09/2022 |
7.66
|
33,100 | 7.76 | 8.15 | 7.56 | 0 | 0 | 0 | |
29/09/2022 |
7.76
|
49,300 | 8.15 | 8.34 | 7.76 | 0 | 0 | 0 | |
28/09/2022 |
8.15
|
36,700 | 8.53 | 8.73 | 7.95 | 0 | 0 | 0 | |
27/09/2022 |
8.53
|
47,100 | 8.53 | 8.63 | 8.15 | 0 | 0 | 0 | |
26/09/2022 |
8.53
|
80,300 | 9.31 | 9.31 | 8.15 | 700 | 0 | 0.0 | |
23/09/2022 |
9.31
|
40,200 | 9.60 | 9.60 | 8.15 | 0 | 0 | 0 | |
22/09/2022 |
9.60
|
5,500 | 9.70 | 9.70 | 9.41 | 1,000 | 0 | 0.0 | |
21/09/2022 |
9.70
|
9,200 | 9.70 | 9.79 | 9.21 | 0 | 0 | 0 | |
20/09/2022: Cổ tức tiền mặt tỉ lệ: 3.5% | |||||||||
20/09/2022 |
9.70
|
39,524 | 9.16 | 10.18 | 9.21 | 0 | 0 | 0 | |
19/09/2022 |
9.16
|
18,415 | 9.07 | 9.54 | 8.88 | 0 | 0 | 0 |