Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.10 | -1.92% | 151,446 | 0 | -0 |
5
5.20
5.10
|
2 tháng
(2024-09-23) |
-0.20 | -3.77% | 339,605 | 400 | 0.0 |
5
5.30
5.10
|
3 tháng
(2024-08-23) |
-0.30 | -5.56% | 453,010 | -500 | -0.0 |
5
5.40
5.10
|
6 tháng
(2024-05-27) |
-0.40 | -7.27% | 4,141,900 | 21,102 | 0.1 |
5
6
5.10
|
12 tháng
(2023-11-27) |
-0.50 | -8.93% | 5,985,888 | -32,229 | -0.2 |
5
6
5.10
|
24 tháng
(2022-12-02) |
-1.57 | -23.50% | 17,384,830 | -102,860 | -0.6 |
5
7.62
5.10
|
36 tháng
(2021-12-07) |
-5.89 | -53.61% | 46,131,698 | -19,446 | -0.1 |
4
15.54
5.10
|
60 tháng
(2019-12-18) |
0.87 | 20.45% | 95,942,890 | -19,827 | -1.4 |
3
15.54
5.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/11/2022 |
5.52
|
11,122 | 5.33 | 5.71 | 5.43 | 0 | 0 | 0 | |
21/11/2022 |
5.33
|
15,013 | 5.24 | 5.71 | 5.24 | 0 | 100 | -0.0 | |
18/11/2022 |
5.24
|
68,420 | 4.76 | 5.24 | 4.76 | 0 | 0 | 0 | |
17/11/2022 |
4.76
|
90,200 | 4.38 | 4.76 | 4.57 | 0 | 0 | 0 | |
16/11/2022 |
4.38
|
25,721 | 4 | 4.38 | 3.62 | 100 | 0 | 0.0 | |
15/11/2022 |
4
|
28,163 | 4.38 | 4.57 | 4 | 0 | 0 | 0 | |
14/11/2022 |
4.38
|
4,100 | 4.76 | 4.76 | 4.29 | 0 | 0 | 0 | |
11/11/2022 |
4.76
|
73,300 | 4.76 | 5.14 | 4.57 | 0 | 0 | 0 | |
10/11/2022 |
4.76
|
38,721 | 4.76 | 4.86 | 4.48 | 0 | 0 | 0 | |
09/11/2022 |
4.76
|
31,600 | 4.76 | 5.05 | 4.76 | 0 | 0 | 0 | |
08/11/2022 |
4.76
|
36,700 | 5.14 | 5.24 | 4.76 | 0 | 0 | 0 | |
07/11/2022 |
5.14
|
202 | 5.24 | 5.24 | 5.14 | 0 | 0 | 0 | |
04/11/2022 |
5.24
|
12,801 | 5.33 | 5.33 | 4.95 | 0 | 1,000 | -0.0 | |
03/11/2022 |
5.33
|
11,400 | 5.52 | 5.52 | 5.24 | 0 | 0 | 0 | |
02/11/2022 |
5.52
|
4,200 | 5.71 | 5.71 | 5.33 | 0 | 0 | 0 | |
01/11/2022 |
5.71
|
18,100 | 5.43 | 5.71 | 5.05 | 0 | 0 | 0 | |
31/10/2022 |
5.43
|
15,405 | 5.71 | 5.71 | 5.33 | 0 | 0 | 0 | |
28/10/2022 |
5.71
|
55,200 | 5.43 | 5.90 | 5.24 | 0 | 0 | 0 | |
27/10/2022 |
5.43
|
17,099 | 5.43 | 5.52 | 4.95 | 0 | 0 | 0 | |
26/10/2022 |
5.43
|
53,511 | 5.43 | 5.52 | 5.05 | 0 | 0 | 0 | |
25/10/2022 |
5.43
|
31,100 | 5.71 | 5.71 | 5.14 | 0 | 0 | 0 | |
24/10/2022 |
5.71
|
24,800 | 5.90 | 5.90 | 5.33 | 0 | 0 | 0 | |
21/10/2022 |
5.90
|
49,900 | 5.90 | 6 | 5.33 | 0 | 0 | 0 | |
20/10/2022 |
5.90
|
19,600 | 6.29 | 6.67 | 5.90 | 0 | 0 | 0 | |
19/10/2022 |
6.29
|
24,569 | 6.19 | 6.38 | 5.90 | 0 | 0 | 0 | |
18/10/2022 |
6.19
|
9,922 | 6.10 | 6.57 | 5.71 | 0 | 0 | 0 | |
17/10/2022 |
6.10
|
6,862 | 6.10 | 6.29 | 5.71 | 0 | 0 | 0 | |
14/10/2022 |
6.10
|
17,263 | 5.90 | 6.19 | 5.90 | 5,600 | 0 | 0.0 | |
13/10/2022 |
5.90
|
17,832 | 6.38 | 6.57 | 5.90 | 0 | 0 | 0 | |
12/10/2022 |
6.38
|
23,230 | 6 | 6.48 | 5.71 | 0 | 0 | 0 | |
11/10/2022 |
6
|
20,236 | 6.29 | 6.48 | 5.71 | 0 | 0 | 0 | |
10/10/2022 |
6.29
|
10,429 | 6.57 | 6.57 | 6 | 0 | 0 | 0 | |
07/10/2022 |
6.57
|
12,000 | 6.57 | 6.67 | 6.10 | 0 | 0 | 0 | |
06/10/2022 |
6.57
|
30,400 | 6.76 | 6.95 | 6.19 | 0 | 0 | 0 | |
05/10/2022 |
6.76
|
10,100 | 6.48 | 6.95 | 6.57 | 0 | 0 | 0 | |
04/10/2022 |
6.48
|
14,251 | 6.57 | 7.05 | 6.48 | 0 | 0 | 0 | |
03/10/2022 |
6.57
|
7,100 | 6.86 | 7.05 | 6.57 | 0 | 0 | 0 | |
30/09/2022 |
6.86
|
32,500 | 7.05 | 7.05 | 6.76 | 0 | 0 | 0 | |
29/09/2022 |
7.05
|
15,900 | 7.24 | 7.33 | 7.05 | 0 | 0 | 0 | |
28/09/2022 |
7.24
|
15,700 | 7.14 | 7.33 | 7.05 | 0 | 0 | 0 | |
27/09/2022 |
7.14
|
21,200 | 7.14 | 7.14 | 7.05 | 0 | 0 | 0 | |
26/09/2022 |
7.14
|
11,000 | 7.33 | 7.33 | 7.14 | 0 | 0 | 0 | |
23/09/2022 |
7.33
|
11,300 | 7.62 | 7.71 | 7.33 | 0 | 0 | 0 | |
22/09/2022 |
7.62
|
23,100 | 7.52 | 7.62 | 7.33 | 0 | 0 | 0 | |
21/09/2022 |
7.52
|
15,330 | 7.43 | 7.52 | 7.33 | 0 | 0 | 0 | |
20/09/2022 |
7.43
|
31,251 | 7.33 | 7.43 | 7.33 | 0 | 0 | 0 | |
19/09/2022 |
7.33
|
67,269 | 7.71 | 7.71 | 7.33 | 0 | 0 | 0 | |
16/09/2022 |
7.71
|
36,400 | 7.81 | 7.81 | 7.62 | 0 | 0 | 0 | |
15/09/2022 |
7.81
|
11,493 | 7.81 | 7.90 | 7.81 | 0 | 66 | -0.0 | |
14/09/2022 |
7.81
|
17,445 | 8 | 8 | 7.81 | 0 | 0 | 0 | |
13/09/2022 |
8
|
9,711 | 8 | 8 | 7.81 | 0 | 0 | 0 | |
12/09/2022 |
8
|
15,539 | 8 | 8.10 | 7.81 | 0 | 0 | 0 | |
09/09/2022: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
09/09/2022 |
8
|
20,736 | 7.90 | 8.19 | 7.71 | 0 | 0 | 0 | |
08/09/2022 |
7.90
|
51,806 | 7.81 | 8.00 | 7.72 | 0 | 0 | 0 | |
07/09/2022 |
7.81
|
60,110 | 8.00 | 8.00 | 7.81 | 0 | 0 | 0 | |
06/09/2022 |
8.00
|
65,127 | 7.90 | 8.09 | 7.90 | 0 | 0 | 0 | |
05/09/2022 |
7.90
|
80,110 | 7.72 | 8.00 | 7.72 | 1,000 | 11,900 | -0.1 | |
31/08/2022 |
7.72
|
57,926 | 7.54 | 7.81 | 7.63 | 0 | 500 | -0.0 | |
30/08/2022 |
7.54
|
41,649 | 7.54 | 7.72 | 7.45 | 0 | 0 | 0 | |
29/08/2022 |
7.54
|
40,200 | 7.81 | 7.81 | 7.36 | 0 | 0 | 0 | |
26/08/2022 |
7.81
|
19,905 | 7.81 | 7.90 | 7.63 | 0 | 0 | 0 | |
25/08/2022 |
7.81
|
63,600 | 7.72 | 8.09 | 7.63 | 0 | 0 | 0 | |
24/08/2022 |
7.72
|
18,100 | 7.72 | 7.72 | 7.63 | 0 | 0 | 0 | |
23/08/2022 |
7.72
|
55,851 | 7.63 | 7.72 | 7.54 | 0 | 0 | 0 | |
22/08/2022 |
7.63
|
22,800 | 7.90 | 7.90 | 7.54 | 0 | 0 | 0 | |
19/08/2022 |
7.90
|
22,040 | 7.81 | 7.90 | 7.72 | 0 | 0 | 0 | |
18/08/2022 |
7.81
|
16,900 | 8.09 | 8.09 | 7.72 | 0 | 0 | 0 | |
17/08/2022 |
8.09
|
42,100 | 8.09 | 8.18 | 8.09 | 0 | 0 | 0 | |
16/08/2022 |
8.09
|
115,153 | 7.90 | 8.27 | 7.72 | 0 | 20,100 | -0.2 | |
15/08/2022 |
7.90
|
19,751 | 7.90 | 7.90 | 7.72 | 0 | 100 | -0.0 | |
12/08/2022 |
7.90
|
4,511 | 7.81 | 7.90 | 7.81 | 0 | 0 | 0 | |
11/08/2022 |
7.81
|
44,310 | 7.90 | 8.18 | 7.81 | 1,100 | 0 | 0.0 | |
10/08/2022 |
7.90
|
18,100 | 7.81 | 7.90 | 7.72 | 0 | 0 | 0 | |
09/08/2022 |
7.81
|
53,600 | 8.00 | 8.09 | 7.81 | 0 | 0 | 0 | |
08/08/2022 |
8.00
|
25,500 | 7.90 | 8.00 | 7.81 | 0 | 300 | -0.0 | |
05/08/2022 |
7.90
|
52,600 | 8.09 | 8.09 | 7.81 | 0 | 0 | 0 | |
04/08/2022 |
8.09
|
68,800 | 8.00 | 8.09 | 7.90 | 0 | 0 | 0 | |
03/08/2022 |
8.00
|
71,820 | 7.72 | 8.00 | 7.63 | 0 | 0 | 0 | |
02/08/2022 |
7.72
|
115,083 | 7.63 | 7.72 | 7.54 | 0 | 0 | 0 | |
01/08/2022 |
7.63
|
37,502 | 7.63 | 7.72 | 7.54 | 0 | 0 | 0 | |
29/07/2022 |
7.63
|
4,900 | 7.63 | 7.72 | 7.54 | 0 | 0 | 0 | |
28/07/2022 |
7.63
|
25,004 | 7.63 | 7.81 | 7.63 | 0 | 0 | 0 | |
27/07/2022 |
7.63
|
6,600 | 7.72 | 7.72 | 7.36 | 0 | 0 | 0 | |
26/07/2022 |
7.72
|
37,522 | 7.72 | 7.81 | 7.54 | 100 | 600 | -0.0 | |
25/07/2022 |
7.72
|
43,050 | 7.81 | 7.81 | 7.36 | 10,000 | 0 | 0.1 | |
22/07/2022 |
7.81
|
41,900 | 7.63 | 7.81 | 7.54 | 1,800 | 0 | 0.0 | |
21/07/2022 |
7.63
|
26,902 | 7.54 | 7.72 | 7.54 | 0 | 0 | 0 | |
20/07/2022 |
7.54
|
55,549 | 7.36 | 7.81 | 7.36 | 1,000 | 0 | 0.0 | |
19/07/2022 |
7.36
|
33,551 | 7.45 | 7.45 | 7.27 | 0 | 0 | 0 | |
18/07/2022 |
7.45
|
56,511 | 7.09 | 7.45 | 7.18 | 300 | 0 | 0.0 | |
15/07/2022 |
7.09
|
48,310 | 7.00 | 7.27 | 7.00 | 0 | 10,000 | -0.1 | |
14/07/2022 |
7.00
|
10,606 | 7.18 | 7.18 | 7.00 | 5,000 | 0 | 0.0 | |
13/07/2022 |
7.18
|
19,100 | 7.27 | 7.63 | 7.18 | 0 | 0 | 0 | |
12/07/2022 |
7.27
|
21,200 | 7.00 | 7.27 | 6.81 | 0 | 900 | -0.0 | |
11/07/2022 |
7.00
|
32,400 | 7.00 | 7.09 | 6.91 | 0 | 500 | -0.0 | |
08/07/2022 |
7.00
|
10,902 | 6.81 | 7.18 | 6.63 | 0 | 0 | 0 | |
07/07/2022 |
6.81
|
21,930 | 6.72 | 6.91 | 6.63 | 200 | 0 | 0.0 | |
06/07/2022 |
6.72
|
21,628 | 7.00 | 7.09 | 6.72 | 100 | 0 | 0.0 | |
05/07/2022 |
7.00
|
47,000 | 7.18 | 7.27 | 6.81 | 22,700 | 0 | 0.2 | |
04/07/2022 |
7.18
|
23,300 | 7.00 | 7.27 | 7.00 | 600 | 0 | 0.0 |