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) |
-0.76 | -9.44% | 483,800 | -5,800 | -0.0 |
7.25
8.08
7.38
|
2 tháng
(2024-07-22) |
-0.91 | -11.10% | 1,444,000 | -1,400 | -0.0 |
7.25
8.40
7.38
|
3 tháng
(2024-06-21) |
-1.66 | -18.55% | 2,513,000 | -94,211 | -0.8 |
7.25
9
7.38
|
6 tháng
(2024-03-25) |
-2.25 | -23.58% | 12,289,200 | -307,811 | -2.9 |
7.25
10.45
7.38
|
12 tháng
(2023-09-25) |
-2.20 | -23.18% | 66,412,900 | -353,225 | -3.2 |
7.25
10.45
7.38
|
24 tháng
(2022-09-30) |
1.49 | 25.69% | 135,339,000 | -452,376 | -2.7 |
3.65
12.95
7.38
|
36 tháng
(2021-10-05) |
-3.12 | -29.98% | 354,287,000 | -494,110 | -3.6 |
3.65
16.17
7.38
|
60 tháng
(2019-10-16) |
3.74 | 105.30% | 710,175,840 | -400,420 | -1.5 |
2.09
16.17
7.38
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
5.97
|
92,600 | 6.18 | 6.18 | 5.82 | 3,300 | 0 | 0.0 | |
16/09/2022 |
6.18
|
30,200 | 6.21 | 6.23 | 6.12 | 100 | 34 | 0.0 | |
15/09/2022 |
6.21
|
77,200 | 6.22 | 6.50 | 6.21 | 600 | 0 | 0.0 | |
14/09/2022 |
6.22
|
68,600 | 6.37 | 6.37 | 6.10 | 0 | 0 | 0.0 | |
13/09/2022 |
6.37
|
41,300 | 6.39 | 6.39 | 6.11 | 500 | 0 | 0.0 | |
12/09/2022 |
6.39
|
87,000 | 6.42 | 6.45 | 5.98 | 700 | 0 | 0.0 | |
09/09/2022 |
6.42
|
122,700 | 6.10 | 6.42 | 6.10 | 0 | 0 | 0.0 | |
08/09/2022 |
6.10
|
119,500 | 6.47 | 6.50 | 6.10 | 10,100 | 3,000 | 0.0 | |
07/09/2022 |
6.47
|
217,100 | 6.95 | 6.95 | 6.47 | 400 | 0 | 0.0 | |
06/09/2022 |
6.95
|
94,300 | 6.95 | 7 | 6.77 | 0 | 0 | -0.0 | |
05/09/2022 |
6.95
|
116,800 | 7 | 7.05 | 6.82 | 0 | 0 | -0.0 | |
31/08/2022 |
7
|
88,000 | 6.89 | 7 | 6.69 | 0 | 0 | -0.0 | |
30/08/2022 |
6.89
|
104,700 | 6.89 | 7 | 6.82 | 0 | 0 | -0.0 | |
29/08/2022 |
6.89
|
456,700 | 7.30 | 7.30 | 6.79 | 0 | 100 | -0.0 | |
26/08/2022 |
7.30
|
128,400 | 7.51 | 7.51 | 7.30 | 0 | 0 | -0.2 | |
25/08/2022 |
7.51
|
134,300 | 7.55 | 7.89 | 7.45 | 0 | 0 | -0.2 | |
24/08/2022 |
7.55
|
747,300 | 7.08 | 7.57 | 7.08 | 3,100 | 33,100 | -0.2 | |
23/08/2022 |
7.08
|
128,000 | 7.02 | 7.19 | 6.90 | 0 | 0 | -0.0 | |
22/08/2022 |
7.02
|
244,200 | 6.90 | 7.22 | 6.81 | 0 | 0 | -0.0 | |
19/08/2022 |
6.90
|
60,900 | 6.90 | 7 | 6.81 | 0 | 0 | -0.0 | |
18/08/2022 |
6.90
|
93,100 | 7 | 7 | 6.86 | 0 | 6,000 | -0.0 | |
17/08/2022 |
7
|
110,200 | 7.03 | 7.13 | 6.90 | 0 | 0 | -0.0 | |
16/08/2022 |
7.03
|
105,400 | 7.10 | 7.14 | 7 | 0 | 2,100 | -0.0 | |
15/08/2022 |
7.10
|
201,900 | 7.10 | 7.17 | 7.04 | 0 | 3,300 | -0.0 | |
12/08/2022 |
7.10
|
210,500 | 6.82 | 7.15 | 6.72 | 0 | 10,700 | -0.1 | |
11/08/2022 |
6.82
|
209,100 | 7.21 | 7.21 | 6.81 | 0 | 10,100 | -0.1 | |
10/08/2022 |
7.21
|
196,300 | 7.16 | 7.22 | 7 | 0 | 3,800 | -0.0 | |
09/08/2022 |
7.16
|
194,800 | 7.12 | 7.50 | 7.13 | 0 | 6,000 | -0.0 | |
08/08/2022 |
7.12
|
249,300 | 6.66 | 7.12 | 6.63 | 0 | 3,500 | -0.0 | |
05/08/2022 |
6.66
|
106,800 | 6.66 | 6.66 | 6.54 | 0 | 2,100 | -0.0 | |
04/08/2022 |
6.66
|
79,200 | 6.69 | 6.70 | 6.59 | 0 | 2,500 | -0.0 | |
03/08/2022 |
6.69
|
57,100 | 6.70 | 6.70 | 6.51 | 0 | 5,500 | -0.0 | |
02/08/2022 |
6.70
|
220,400 | 6.60 | 6.75 | 6.56 | 0 | 2,400 | -0.0 | |
01/08/2022 |
6.60
|
389,800 | 6.88 | 6.88 | 6.48 | 0 | 1,600 | -0.0 | |
29/07/2022 |
6.88
|
77,600 | 6.90 | 6.94 | 6.70 | 0 | 2,100 | -0.0 | |
28/07/2022 |
6.90
|
128,300 | 6.79 | 6.96 | 6.80 | 0 | 2,000 | -0.0 | |
27/07/2022 |
6.79
|
55,900 | 6.78 | 6.81 | 6.70 | 0 | 2,000 | -0.0 | |
26/07/2022 |
6.78
|
81,200 | 6.67 | 6.82 | 6.52 | 0 | 2,100 | -0.0 | |
25/07/2022 |
6.67
|
80,400 | 6.66 | 6.68 | 6.52 | 0 | 2,000 | -0.0 | |
22/07/2022: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
22/07/2022 |
6.66
|
51,000 | 6.60 | 6.78 | 6.50 | 2,300 | 4,100 | -0.0 | |
21/07/2022 |
6.60
|
95,500 | 6.57 | 6.65 | 6.51 | 0 | 1,900 | -0.0 | |
20/07/2022 |
6.57
|
127,600 | 6.40 | 6.60 | 6.42 | 1,500 | 2,000 | -0.0 | |
19/07/2022 |
6.40
|
130,800 | 6.59 | 6.59 | 6.32 | 0 | 1,900 | -0.0 | |
18/07/2022 |
6.59
|
130,900 | 6.65 | 6.83 | 6.46 | 0 | 1,700 | -0.0 | |
15/07/2022 |
6.65
|
271,700 | 6.33 | 6.77 | 6.33 | 3,000 | 6,500 | -0.0 | |
14/07/2022 |
6.33
|
227,700 | 5.92 | 6.33 | 6.04 | 5,000 | 100 | 0.0 | |
13/07/2022 |
5.92
|
156,900 | 5.54 | 5.92 | 5.69 | 16,300 | 100 | 0.1 | |
12/07/2022 |
5.54
|
40,500 | 5.45 | 5.55 | 5.26 | 0 | 1,300 | -0.0 | |
11/07/2022 |
5.45
|
50,900 | 5.47 | 5.57 | 5.21 | 0 | 1,800 | -0.0 | |
08/07/2022 |
5.47
|
73,700 | 5.41 | 5.58 | 5.40 | 1,800 | 7,200 | -0.0 | |
07/07/2022 |
5.41
|
40,900 | 5.40 | 5.57 | 5.22 | 0 | 1,400 | -0.0 | |
06/07/2022 |
5.40
|
30,100 | 5.57 | 5.57 | 5.35 | 400 | 1,600 | -0.0 | |
05/07/2022 |
5.57
|
194,000 | 5.56 | 5.58 | 5.39 | 0 | 1,600 | -0.0 | |
04/07/2022 |
5.56
|
35,100 | 5.48 | 5.67 | 5.48 | 0 | 400 | -0.0 | |
01/07/2022 |
5.48
|
32,300 | 5.51 | 5.58 | 5.16 | 0 | 4,300 | -0.0 | |
30/06/2022 |
5.51
|
32,100 | 5.72 | 5.72 | 5.48 | 300 | 1,400 | -0.0 | |
29/06/2022 |
5.72
|
112,300 | 5.53 | 5.72 | 5.16 | 800 | 300 | 0.0 | |
28/06/2022 |
5.53
|
51,700 | 5.36 | 5.57 | 5.30 | 13,500 | 0 | 0.1 | |
27/06/2022 |
5.36
|
41,700 | 5.11 | 5.36 | 5.17 | 7,600 | 0 | 0.0 | |
24/06/2022 |
5.11
|
100,400 | 5.08 | 5.38 | 5.11 | 1,400 | 1,700 | -0.0 | |
23/06/2022 |
5.08
|
47,500 | 4.97 | 5.11 | 4.95 | 2,300 | 4,100 | -0.0 | |
22/06/2022 |
4.97
|
53,700 | 4.77 | 4.97 | 4.77 | 2,100 | 2,000 | 0.0 | |
21/06/2022 |
4.77
|
260,200 | 5.09 | 5.11 | 4.74 | 11,900 | 0 | 0.1 | |
20/06/2022 |
5.09
|
136,900 | 5.48 | 5.48 | 5.09 | 1,400 | 2,600 | -0.0 | |
17/06/2022 |
5.48
|
245,700 | 5.88 | 5.88 | 5.48 | 0 | 6,700 | -0.0 | |
16/06/2022 |
5.88
|
103,400 | 6.27 | 6.41 | 5.88 | 200 | 7,000 | -0.0 | |
15/06/2022 |
6.27
|
157,200 | 6.53 | 6.54 | 6.07 | 2,000 | 9,400 | -0.0 | |
14/06/2022 |
6.53
|
111,000 | 6.53 | 6.60 | 6.51 | 2,000 | 11,100 | -0.1 | |
13/06/2022 |
6.53
|
299,900 | 6.90 | 6.95 | 6.51 | 300 | 9,600 | -0.1 | |
10/06/2022 |
6.90
|
160,000 | 7.11 | 7.25 | 6.88 | 300 | 4,400 | -0.0 | |
09/06/2022 |
7.11
|
26,100 | 7.06 | 7.15 | 6.88 | 2,800 | 700 | 0.0 | |
08/06/2022 |
7.06
|
104,200 | 6.79 | 7.06 | 6.79 | 7,800 | 0 | 0.1 | |
07/06/2022 |
6.79
|
150,500 | 7.06 | 7.06 | 6.69 | 6,100 | 5,400 | 0.0 | |
06/06/2022 |
7.06
|
53,400 | 7.22 | 7.25 | 7.06 | 700 | 900 | -0.0 | |
03/06/2022 |
7.22
|
210,200 | 7.54 | 7.54 | 7.22 | 7,900 | 3,900 | 0.0 | |
02/06/2022 |
7.54
|
114,400 | 7.81 | 7.90 | 7.53 | 3,700 | 4,400 | -0.0 | |
01/06/2022 |
7.81
|
76,200 | 8.09 | 8.17 | 7.81 | 400 | 13,600 | -0.1 | |
31/05/2022 |
8.09
|
381,000 | 7.91 | 8.37 | 7.62 | 2,400 | 18,700 | -0.1 | |
30/05/2022 |
7.91
|
368,000 | 7.57 | 7.91 | 7.36 | 12,300 | 3,400 | 0.1 | |
27/05/2022 |
7.57
|
122,800 | 7.58 | 7.58 | 7.44 | 3,000 | 2,400 | 0.0 | |
26/05/2022 |
7.58
|
157,800 | 7.41 | 7.71 | 7.33 | 900 | 3,400 | -0.0 | |
25/05/2022 |
7.41
|
300,100 | 6.97 | 7.43 | 6.93 | 6,600 | 100 | 0.1 | |
24/05/2022 |
6.97
|
110,400 | 6.96 | 6.97 | 6.69 | 700 | 4,400 | -0.0 | |
23/05/2022 |
6.96
|
179,800 | 6.75 | 6.96 | 6.74 | 1,800 | 300 | 0.0 | |
20/05/2022 |
6.75
|
152,200 | 6.80 | 6.88 | 6.74 | 100 | 7,700 | -0.1 | |
19/05/2022 |
6.80
|
84,500 | 6.87 | 6.87 | 6.68 | 1,300 | 6,700 | -0.0 | |
18/05/2022 |
6.87
|
161,200 | 6.86 | 7.06 | 6.79 | 4,000 | 3,400 | 0.0 | |
17/05/2022 |
6.86
|
405,600 | 6.41 | 6.86 | 6.23 | 22,000 | 3,000 | 0.1 | |
16/05/2022 |
6.41
|
273,600 | 6.67 | 6.78 | 6.35 | 7,000 | 4,200 | 0.0 | |
13/05/2022 |
6.67
|
212,800 | 7.17 | 7.24 | 6.67 | 1,100 | 15,400 | -0.1 | |
12/05/2022 |
7.17
|
241,200 | 7.63 | 7.63 | 7.16 | 5,000 | 19,300 | -0.1 | |
11/05/2022 |
7.63
|
85,000 | 7.44 | 7.70 | 7.53 | 1,800 | 7,200 | -0.0 | |
10/05/2022 |
7.44
|
142,200 | 7.68 | 7.68 | 7.15 | 1,500 | 8,400 | -0.1 | |
09/05/2022 |
7.68
|
138,400 | 8.23 | 8.36 | 7.66 | 0 | 15,800 | -0.1 | |
06/05/2022 |
8.23
|
522,000 | 8.56 | 8.56 | 8.10 | 3,500 | 114,600 | -1.0 | |
05/05/2022 |
8.56
|
269,200 | 8.42 | 8.64 | 8.41 | 0 | 10,200 | -0.1 | |
04/05/2022 |
8.42
|
436,000 | 8.73 | 8.73 | 8.37 | 0 | 113,100 | -1.0 | |
29/04/2022 |
8.73
|
221,900 | 8.27 | 8.77 | 8.55 | 12,200 | 200 | 0.1 | |
28/04/2022 |
8.27
|
394,700 | 8.09 | 8.37 | 8.18 | 11,500 | 2,000 | 0.1 | |
27/04/2022 |
8.09
|
140,000 | 7.85 | 8.18 | 7.84 | 6,900 | 7,500 | -0.0 |