Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.20 | -3.64% | 62,700 | 0 | 0 |
5.30
5.70
5.30
|
2 tháng
(2024-09-16) |
-0.23 | -4.07% | 251,300 | 2,000 | 0.0 |
5.30
5.80
5.30
|
3 tháng
(2024-08-15) |
-0.32 | -5.67% | 288,600 | 2,000 | 0.0 |
5.30
5.80
5.30
|
6 tháng
(2024-05-17) |
-0.60 | -10.16% | 766,700 | 1,800 | 0.0 |
5.30
5.90
5.30
|
12 tháng
(2023-11-20) |
-0.79 | -12.93% | 1,527,278 | 1,100 | 0.0 |
5.30
6.18
5.30
|
24 tháng
(2022-11-24) |
0.48 | 9.95% | 8,253,547 | -609,500 | -4.4 |
4.49
6.98
5.30
|
36 tháng
(2021-11-29) |
-4.11 | -43.69% | 22,499,791 | 5,000 | -0.6 |
3.82
9.80
5.30
|
60 tháng
(2019-12-10) |
-2.53 | -32.33% | 40,159,187 | -361,776 | -5.0 |
3.82
11.61
5.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/09/2021 |
6.51
|
6,400 | 6.59 | 6.59 | 6.35 | 0 | 0 | 0 | |
31/08/2021 |
6.59
|
5,520 | 6.51 | 6.59 | 6.51 | 0 | 0 | 0 | |
30/08/2021 |
6.51
|
53,100 | 6.35 | 6.51 | 6.35 | 0 | 0 | 0 | |
27/08/2021 |
6.35
|
3,500 | 6.27 | 6.35 | 6.27 | 0 | 0 | 0 | |
26/08/2021 |
6.27
|
100 | 6.43 | 6.43 | 6.27 | 0 | 0 | 0 | |
25/08/2021 |
6.43
|
3,000 | 6.27 | 6.43 | 6.27 | 0 | 0 | 0 | |
24/08/2021 |
6.27
|
10,900 | 6.43 | 6.43 | 6.20 | 0 | 0 | 0 | |
23/08/2021 |
6.43
|
3,800 | 6.51 | 6.51 | 6.27 | 0 | 0 | 0 | |
20/08/2021 |
6.51
|
14,800 | 6.51 | 6.51 | 6.43 | 0 | 0 | 0 | |
19/08/2021 |
6.51
|
4,700 | 6.51 | 6.51 | 6.43 | 0 | 0 | 0 | |
18/08/2021 |
6.51
|
2,300 | 6.43 | 6.51 | 6.43 | 0 | 0 | 0 | |
17/08/2021 |
6.43
|
21,700 | 6.35 | 6.43 | 6.27 | 0 | 0 | 0 | |
16/08/2021 |
6.35
|
3,100 | 6.35 | 6.43 | 6.35 | 0 | 0 | 0 | |
13/08/2021 |
6.35
|
17,500 | 6.35 | 6.43 | 6.27 | 0 | 0 | 0 | |
12/08/2021 |
6.35
|
28,454 | 6.27 | 6.35 | 6.20 | 100 | 100 | -0 | |
11/08/2021 |
6.27
|
9,610 | 6.27 | 6.27 | 6.20 | 0 | 0 | 0 | |
10/08/2021 |
6.27
|
8,423 | 6.20 | 6.27 | 6.20 | 0 | 0 | 0 | |
09/08/2021 |
6.20
|
15,212 | 6.20 | 6.27 | 6.04 | 0 | 0 | 0 | |
06/08/2021 |
6.20
|
900 | 6.20 | 6.27 | 6.12 | 0 | 0 | 0 | |
05/08/2021 |
6.20
|
4,900 | 6.20 | 6.20 | 6.12 | 0 | 0 | 0 | |
04/08/2021 |
6.20
|
10,300 | 6.20 | 6.20 | 6.04 | 0 | 0 | 0 | |
03/08/2021 |
6.20
|
1,800 | 6.27 | 6.27 | 6.20 | 0 | 0 | 0 | |
02/08/2021 |
6.27
|
24,000 | 6.20 | 6.27 | 6.12 | 0 | 0 | 0 | |
30/07/2021 |
6.20
|
13,200 | 6.04 | 6.20 | 5.96 | 100 | 0 | 0.0 | |
29/07/2021 |
6.04
|
1,500 | 6.12 | 6.12 | 6.04 | 0 | 0 | 0 | |
28/07/2021 |
6.12
|
700 | 6.04 | 6.12 | 6.12 | 0 | 0 | 0 | |
27/07/2021 |
6.04
|
9,800 | 6.12 | 6.12 | 6.04 | 0 | 0 | 0 | |
26/07/2021 |
6.12
|
14,700 | 5.96 | 6.12 | 5.88 | 13,000 | 0 | 0.1 | |
23/07/2021 |
5.96
|
18,500 | 6.04 | 6.12 | 5.96 | 100 | 0 | 0.0 | |
22/07/2021 |
6.04
|
5,000 | 6.12 | 6.12 | 5.96 | 100 | 0 | 0.0 | |
21/07/2021 |
6.12
|
1,300 | 6.27 | 6.27 | 6.04 | 0 | 0 | 0 | |
20/07/2021 |
6.27
|
5,100 | 5.88 | 6.27 | 5.80 | 0 | 0 | 0 | |
19/07/2021 |
5.88
|
5,000 | 6.12 | 6.12 | 5.80 | 200 | 0 | 0.0 | |
16/07/2021 |
6.12
|
800 | 6.20 | 6.20 | 5.88 | 0 | 0 | 0 | |
15/07/2021 |
6.20
|
4,700 | 6.12 | 6.20 | 5.88 | 0 | 0 | 0 | |
14/07/2021 |
6.12
|
900 | 6.04 | 6.12 | 6.04 | 400 | 0 | 0.0 | |
13/07/2021 |
6.04
|
2,100 | 5.88 | 6.12 | 5.49 | 0 | 0 | 0 | |
12/07/2021 |
5.88
|
12,100 | 6.20 | 6.20 | 5.88 | 0 | 0 | 0 | |
09/07/2021 |
6.20
|
22,000 | 6.20 | 6.35 | 5.96 | 0 | 0 | 0 | |
08/07/2021 |
6.20
|
2,300 | 6.12 | 6.20 | 6.12 | 0 | 0 | 0 | |
07/07/2021 |
6.12
|
2,400 | 6.27 | 6.27 | 5.96 | 300 | 0 | 0.0 | |
06/07/2021 |
6.27
|
16,600 | 6.27 | 6.27 | 6.12 | 0 | 0 | 0 | |
05/07/2021 |
6.27
|
4,900 | 6.35 | 6.35 | 6.27 | 100 | 0 | 0.0 | |
02/07/2021 |
6.35
|
8,500 | 6.35 | 6.43 | 6.27 | 0 | 0 | 0 | |
01/07/2021 |
6.35
|
9,400 | 6.43 | 6.43 | 6.35 | 100 | 0 | 0.0 | |
30/06/2021 |
6.43
|
8,600 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
29/06/2021 |
6.43
|
20,538 | 6.43 | 6.51 | 6.27 | 0 | 0 | 0 | |
28/06/2021 |
6.43
|
7,520 | 6.51 | 6.51 | 6.35 | 100 | 200 | -0.0 | |
25/06/2021 |
6.51
|
12,500 | 6.43 | 6.59 | 6.43 | 100 | 0 | 0.0 | |
24/06/2021 |
6.43
|
20,800 | 6.43 | 6.51 | 6.35 | 100 | 0 | 0.0 | |
23/06/2021 |
6.43
|
33,490 | 6.51 | 6.51 | 6.35 | 0 | 0 | 0 | |
22/06/2021 |
6.51
|
29,778 | 6.59 | 6.67 | 6.51 | 300 | 0 | 0.0 | |
21/06/2021 |
6.59
|
28,500 | 6.82 | 6.82 | 6.51 | 100 | 0 | 0.0 | |
18/06/2021 |
6.82
|
34,453 | 6.90 | 6.90 | 6.67 | 0 | 0 | 0 | |
17/06/2021: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
17/06/2021 |
6.90
|
43,800 | 6.98 | 6.98 | 6.59 | 0 | 0 | 0 | |
16/06/2021 |
6.98
|
42,100 | 6.98 | 7.05 | 6.84 | 0 | 500 | -0.0 | |
15/06/2021 |
6.98
|
53,400 | 6.98 | 7.05 | 6.84 | 10,000 | 0 | 0.1 | |
14/06/2021 |
6.98
|
70,392 | 6.84 | 6.98 | 6.84 | 0 | 0 | 0 | |
11/06/2021 |
6.84
|
20,411 | 6.76 | 6.91 | 6.69 | 4,800 | 0 | 0.0 | |
10/06/2021 |
6.76
|
20,300 | 6.69 | 6.84 | 6.69 | 0 | 0 | 0 | |
09/06/2021 |
6.69
|
10,700 | 6.69 | 6.76 | 6.62 | 600 | 0 | 0.0 | |
08/06/2021 |
6.69
|
10,200 | 6.55 | 6.69 | 6.62 | 100 | 0 | 0.0 | |
07/06/2021 |
6.55
|
6,400 | 6.55 | 6.62 | 6.55 | 100 | 0 | 0.0 | |
04/06/2021 |
6.55
|
11,900 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
03/06/2021 |
6.55
|
6,000 | 6.55 | 6.55 | 6.48 | 100 | 0 | 0.0 | |
02/06/2021 |
6.55
|
17,100 | 6.55 | 6.55 | 6.40 | 0 | 0 | 0 | |
01/06/2021 |
6.55
|
6,500 | 6.55 | 6.55 | 6.33 | 0 | 0 | 0 | |
31/05/2021 |
6.55
|
6,100 | 6.62 | 6.62 | 6.33 | 100 | 0 | 0.0 | |
28/05/2021 |
6.62
|
5,400 | 6.55 | 6.62 | 6.55 | 0 | 0 | 0 | |
27/05/2021 |
6.55
|
3,300 | 6.76 | 6.76 | 6.48 | 100 | 0 | 0.0 | |
26/05/2021 |
6.76
|
12,400 | 6.76 | 6.76 | 6.48 | 100 | 0 | 0.0 | |
25/05/2021 |
6.76
|
4,900 | 6.76 | 6.76 | 6.69 | 100 | 0 | 0.0 | |
24/05/2021 |
6.76
|
10,100 | 6.69 | 6.91 | 6.69 | 100 | 0 | 0.0 | |
21/05/2021 |
6.69
|
40,500 | 6.40 | 6.84 | 6.48 | 300 | 0 | 0.0 | |
20/05/2021 |
6.40
|
13,700 | 6.40 | 6.40 | 6.26 | 0 | 0 | 0 | |
19/05/2021 |
6.40
|
14,400 | 6.40 | 6.40 | 6.33 | 0 | 0 | 0 | |
18/05/2021 |
6.40
|
6,600 | 6.48 | 6.48 | 6.33 | 0 | 0 | 0 | |
17/05/2021 |
6.48
|
3,700 | 6.40 | 6.48 | 6.33 | 0 | 0 | 0 | |
14/05/2021 |
6.40
|
9,600 | 6.48 | 6.48 | 6.40 | 0 | 0 | 0 | |
13/05/2021 |
6.48
|
24,400 | 6.55 | 6.55 | 6.40 | 0 | 0 | 0 | |
12/05/2021 |
6.55
|
10,500 | 6.55 | 6.55 | 6.40 | 0 | 0 | 0 | |
11/05/2021 |
6.55
|
7,900 | 6.55 | 6.55 | 6.40 | 0 | 0 | 0 | |
10/05/2021 |
6.55
|
8,500 | 6.55 | 6.55 | 6.48 | 0 | 0 | 0 | |
07/05/2021 |
6.55
|
11,900 | 6.55 | 6.55 | 6.40 | 0 | 0 | 0 | |
06/05/2021 |
6.55
|
12,600 | 6.84 | 6.84 | 6.48 | 0 | 0 | 0 | |
05/05/2021 |
6.84
|
6,000 | 6.33 | 6.84 | 6.48 | 0 | 0 | 0 | |
04/05/2021 |
6.33
|
3,200 | 6.48 | 6.69 | 6.12 | 0 | 0 | 0 | |
29/04/2021 |
6.48
|
10,601 | 6.69 | 6.69 | 6.48 | 0 | 0 | 0 | |
28/04/2021 |
6.69
|
14,800 | 6.55 | 6.69 | 6.48 | 0 | 0 | 0 | |
27/04/2021 |
6.55
|
13,500 | 6.55 | 6.55 | 6.48 | 0 | 0 | 0 | |
26/04/2021 |
6.55
|
10,000 | 6.69 | 6.69 | 6.48 | 0 | 0 | 0 | |
23/04/2021 |
6.69
|
19,900 | 6.62 | 6.69 | 6.55 | 0 | 0 | 0 | |
22/04/2021 |
6.62
|
11,300 | 6.84 | 6.84 | 6.62 | 0 | 0 | 0 | |
20/04/2021 |
6.84
|
35,900 | 6.76 | 6.84 | 6.69 | 0 | 0 | 0 | |
19/04/2021 |
6.76
|
52,700 | 6.91 | 6.98 | 6.76 | 0 | 0 | 0 | |
16/04/2021 |
6.91
|
73,400 | 7.12 | 7.12 | 6.69 | 0 | 0 | 0 | |
15/04/2021 |
7.12
|
120,909 | 7.20 | 7.20 | 6.98 | 0 | 0 | 0 | |
14/04/2021 |
7.20
|
24,200 | 7.20 | 7.20 | 7.05 | 1,000 | 0 | 0.0 | |
13/04/2021 |
7.20
|
65,900 | 7.27 | 7.48 | 7.05 | 0 | 0 | 0 | |
12/04/2021 |
7.27
|
66,600 | 7.27 | 7.34 | 6.98 | 0 | 0 | 0 |