Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 0 | 0 | 0 |
10.90
10.90
10.90
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
10.90
10.90
10.90
|
3 tháng
(2024-06-24) |
0.10 | 0.93% | 283,400 | 0 | 0 |
10.80
10.90
10.90
|
6 tháng
(2024-03-25) |
0.10 | 0.93% | 17,010,800 | -50,700 | -0.6 |
10.20
12.86
10.90
|
12 tháng
(2023-09-26) |
2.50 | 29.76% | 23,846,300 | -67,000 | -0.8 |
7.71
12.86
10.90
|
24 tháng
(2022-10-03) |
2.52 | 30.08% | 43,965,955 | -98,463 | -1.3 |
4.31
12.86
10.90
|
36 tháng
(2021-10-06) |
-3.26 | -23.02% | 97,058,194 | -363,947 | -4.4 |
4.31
17.52
10.90
|
60 tháng
(2019-10-17) |
7.95 | 269.07% | 155,744,066 | 36,260 | -1.7 |
2.84
17.52
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/07/2021 |
7.08
|
120,100 | 6.93 | 7.30 | 6.93 | 0 | 0 | 0 | |
07/07/2021 |
6.93
|
120,902 | 6.79 | 6.93 | 6.20 | 0 | 0 | 0 | |
06/07/2021 |
6.79
|
256,635 | 7.52 | 7.81 | 6.79 | 27,500 | 0 | 0.3 | |
05/07/2021 |
7.52
|
187,676 | 7.96 | 7.96 | 7.23 | 0 | 100 | -0.0 | |
02/07/2021 |
7.96
|
172,133 | 7.81 | 8.03 | 7.66 | 3,000 | 0 | 0.0 | |
01/07/2021 |
7.81
|
389,700 | 8.61 | 8.98 | 7.81 | 6,100 | 0 | 0.1 | |
30/06/2021 |
8.61
|
634,632 | 8.03 | 8.83 | 8.32 | 8,100 | 0 | 0.1 | |
29/06/2021 |
8.03
|
507,770 | 7.30 | 8.03 | 7.37 | 700 | 0 | 0.0 | |
28/06/2021 |
7.30
|
403,952 | 6.64 | 7.30 | 6.72 | 3,300 | 7,000 | -0.0 | |
25/06/2021 |
6.64
|
66,046 | 6.57 | 6.79 | 6.50 | 0 | 0 | 0 | |
24/06/2021 |
6.57
|
79,600 | 6.64 | 6.64 | 6.28 | 0 | 0 | 0 | |
23/06/2021 |
6.64
|
103,100 | 6.64 | 6.72 | 6.20 | 0 | 0 | 0 | |
22/06/2021 |
6.64
|
156,200 | 6.72 | 7.23 | 6.64 | 6,000 | 0 | 0.1 | |
21/06/2021 |
6.72
|
471,342 | 6.13 | 6.72 | 6.06 | 0 | 0 | 0 | |
18/06/2021 |
6.13
|
170,308 | 5.91 | 6.20 | 5.84 | 108 | 0 | 0.0 | |
17/06/2021 |
5.91
|
60,200 | 5.91 | 5.91 | 5.84 | 3,132 | 0 | 0.0 | |
16/06/2021 |
5.91
|
108,002 | 5.99 | 6.06 | 5.84 | 0 | 0 | 0 | |
15/06/2021 |
5.99
|
60,800 | 6.06 | 6.20 | 5.91 | 6,600 | 0 | 0.1 | |
14/06/2021 |
6.06
|
206,632 | 6.06 | 6.20 | 5.99 | 200 | 0 | 0.0 | |
11/06/2021 |
6.06
|
91,000 | 6.06 | 6.13 | 5.84 | 0 | 0 | 0 | |
10/06/2021 |
6.06
|
147,219 | 6.13 | 6.13 | 5.84 | 25,010 | 0 | 0.2 | |
09/06/2021 |
6.13
|
156,030 | 6.28 | 6.50 | 5.84 | 0 | 0 | 0 | |
08/06/2021 |
6.28
|
383,917 | 6.13 | 6.64 | 6.20 | 0 | 3,700 | -0.0 | |
07/06/2021 |
6.13
|
605,619 | 5.62 | 6.13 | 5.77 | 1,000 | 400 | 0.0 | |
04/06/2021 |
5.62
|
393,474 | 5.33 | 5.69 | 5.40 | 0 | 0 | 0 | |
03/06/2021 |
5.33
|
62,220 | 5.33 | 5.40 | 5.26 | 0 | 0 | 0 | |
02/06/2021 |
5.33
|
48,100 | 5.26 | 5.33 | 5.26 | 5,000 | 0 | 0.0 | |
01/06/2021 |
5.26
|
97,300 | 5.26 | 5.33 | 5.11 | 0 | 0 | 0 | |
31/05/2021 |
5.26
|
31,400 | 5.40 | 5.40 | 5.18 | 100 | 0 | 0.0 | |
28/05/2021 |
5.40
|
49,704 | 5.33 | 5.40 | 5.18 | 0 | 0 | 0 | |
27/05/2021 |
5.33
|
12,900 | 5.26 | 5.33 | 5.18 | 0 | 0 | 0 | |
26/05/2021 |
5.26
|
41,900 | 5.40 | 5.40 | 5.26 | 4,600 | 0 | 0.0 | |
25/05/2021 |
5.40
|
22,200 | 5.47 | 5.47 | 5.40 | 1,800 | 0 | 0.0 | |
24/05/2021: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
24/05/2021 |
5.47
|
58,980 | 5.47 | 5.55 | 5.33 | 2,000 | 0 | 0.0 | |
21/05/2021 |
5.47
|
74,319 | 5.34 | 5.47 | 5.34 | 0 | 0 | 0 | |
20/05/2021 |
5.34
|
66,218 | 5.47 | 5.47 | 5.34 | 2,000 | 0 | 0.0 | |
19/05/2021 |
5.47
|
48,412 | 5.47 | 5.47 | 5.41 | 3,700 | 0 | 0.0 | |
18/05/2021 |
5.47
|
81,100 | 5.61 | 5.61 | 5.41 | 600 | 0 | 0.0 | |
17/05/2021 |
5.61
|
50,924 | 5.61 | 5.61 | 5.47 | 3,000 | 0 | 0.0 | |
14/05/2021 |
5.61
|
66,100 | 5.61 | 5.67 | 5.47 | 14,200 | 0 | 0.1 | |
13/05/2021 |
5.61
|
49,000 | 5.67 | 5.67 | 5.54 | 0 | 0 | 0 | |
12/05/2021 |
5.67
|
70,000 | 5.67 | 5.74 | 5.54 | 500 | 0 | 0.0 | |
11/05/2021 |
5.67
|
58,300 | 5.74 | 5.74 | 5.67 | 16,200 | 0 | 0.1 | |
10/05/2021 |
5.74
|
80,200 | 5.80 | 5.80 | 5.67 | 30,100 | 3,000 | 0.2 | |
07/05/2021 |
5.80
|
188,905 | 5.61 | 5.80 | 5.54 | 17,000 | 0 | 0.1 | |
06/05/2021 |
5.61
|
105,800 | 5.54 | 5.61 | 5.54 | 52,900 | 0 | 0.4 | |
05/05/2021 |
5.54
|
56,900 | 5.54 | 5.61 | 5.54 | 0 | 0 | 0 | |
04/05/2021 |
5.54
|
37,900 | 5.54 | 5.54 | 5.28 | 100 | 0 | 0.0 | |
29/04/2021 |
5.54
|
74,000 | 5.47 | 5.54 | 5.41 | 0 | 0 | 0 | |
28/04/2021 |
5.47
|
17,460 | 5.47 | 5.54 | 5.41 | 0 | 0 | 0 | |
27/04/2021 |
5.47
|
45,500 | 5.47 | 5.47 | 5.34 | 0 | 0 | 0 | |
26/04/2021 |
5.47
|
28,000 | 5.54 | 5.54 | 5.41 | 0 | 0 | 0 | |
23/04/2021 |
5.54
|
68,583 | 5.41 | 5.61 | 5.34 | 0 | 0 | 0 | |
22/04/2021 |
5.41
|
141,800 | 5.61 | 5.67 | 5.41 | 0 | 0 | 0 | |
20/04/2021 |
5.61
|
63,000 | 5.74 | 5.74 | 5.54 | 10,000 | 0 | 0.1 | |
19/04/2021 |
5.74
|
37,300 | 5.67 | 5.80 | 5.47 | 0 | 0 | 0 | |
16/04/2021 |
5.67
|
123,300 | 5.80 | 5.80 | 5.61 | 10,000 | 0 | 0.1 | |
15/04/2021 |
5.80
|
55,100 | 5.80 | 5.94 | 5.67 | 0 | 0 | 0 | |
14/04/2021 |
5.80
|
176,716 | 5.74 | 5.80 | 5.61 | 0 | 0 | 0 | |
13/04/2021 |
5.74
|
195,640 | 6.07 | 6.07 | 5.67 | 0 | 0 | 0 | |
12/04/2021 |
6.07
|
159,900 | 6.00 | 6.07 | 5.87 | 0 | 0 | 0 | |
09/04/2021 |
6.00
|
417,540 | 6.00 | 6.20 | 6.00 | 0 | 0 | 0 | |
08/04/2021 |
6.00
|
780,391 | 5.47 | 6.00 | 5.47 | 3,000 | 0 | 0.0 | |
07/04/2021 |
5.47
|
188,000 | 5.41 | 5.54 | 5.28 | 0 | 0 | 0 | |
06/04/2021 |
5.41
|
98,504 | 5.41 | 5.41 | 5.34 | 5,000 | 0 | 0.0 | |
05/04/2021 |
5.41
|
190,200 | 5.28 | 5.47 | 5.21 | 0 | 9,100 | -0.1 | |
02/04/2021 |
5.28
|
96,516 | 5.28 | 5.28 | 5.21 | 0 | 0 | 0 | |
01/04/2021 |
5.28
|
177,350 | 5.28 | 5.28 | 5.21 | 0 | 0 | 0 | |
31/03/2021 |
5.28
|
87,310 | 5.28 | 5.28 | 5.21 | 5,000 | 0 | 0.0 | |
30/03/2021 |
5.28
|
66,500 | 5.21 | 5.28 | 5.14 | 0 | 0 | 0 | |
29/03/2021 |
5.21
|
97,300 | 5.21 | 5.28 | 5.14 | 1,900 | 0 | 0.0 | |
26/03/2021 |
5.21
|
102,187 | 5.28 | 5.28 | 5.08 | 0 | 0 | 0 | |
25/03/2021 |
5.28
|
112,210 | 5.28 | 5.34 | 5.21 | 0 | 0 | 0 | |
24/03/2021 |
5.28
|
41,500 | 5.34 | 5.34 | 5.14 | 100 | 0 | 0.0 | |
23/03/2021 |
5.34
|
24,377 | 5.34 | 5.34 | 5.21 | 0 | 0 | 0 | |
22/03/2021 |
5.34
|
70,110 | 5.34 | 5.41 | 5.28 | 200 | 0 | 0.0 | |
19/03/2021 |
5.34
|
128,310 | 5.28 | 5.34 | 5.28 | 0 | 0 | 0 | |
18/03/2021 |
5.28
|
170,087 | 5.21 | 5.34 | 5.14 | 0 | 0 | 0 | |
17/03/2021 |
5.21
|
101,200 | 5.28 | 5.34 | 5.21 | 0 | 0 | 0 | |
16/03/2021 |
5.28
|
31,632 | 5.34 | 5.34 | 5.28 | 0 | 0 | 0 | |
15/03/2021 |
5.34
|
74,600 | 5.34 | 5.41 | 5.28 | 0 | 0 | 0 | |
12/03/2021 |
5.34
|
256,600 | 5.41 | 5.41 | 5.28 | 200 | 0 | 0.0 | |
11/03/2021 |
5.41
|
101,010 | 5.41 | 5.41 | 5.34 | 0 | 0 | 0 | |
10/03/2021 |
5.41
|
57,200 | 5.47 | 5.47 | 5.28 | 500 | 0 | 0.0 | |
09/03/2021 |
5.47
|
48,100 | 5.47 | 5.54 | 5.28 | 0 | 0 | 0 | |
08/03/2021 |
5.47
|
324,085 | 5.28 | 5.54 | 5.21 | 0 | 0 | 0 | |
05/03/2021 |
5.28
|
30,600 | 5.14 | 5.28 | 5.08 | 0 | 0 | 0 | |
04/03/2021 |
5.14
|
50,600 | 5.14 | 5.14 | 5.01 | 0 | 0 | 0 | |
03/03/2021 |
5.14
|
91,940 | 5.14 | 5.14 | 5.01 | 0 | 0 | 0 | |
02/03/2021 |
5.14
|
151,400 | 5.14 | 5.28 | 5.01 | 0 | 1,200 | -0.0 | |
01/03/2021 |
5.14
|
128,200 | 5.14 | 5.14 | 5.08 | 0 | 0 | 0 | |
26/02/2021 |
5.14
|
45,500 | 5.08 | 5.14 | 4.95 | 0 | 0 | 0 | |
25/02/2021 |
5.08
|
65,900 | 5.01 | 5.08 | 5.01 | 0 | 0 | 0 | |
24/02/2021 |
5.01
|
59,750 | 5.08 | 5.08 | 5.01 | 0 | 0 | 0 | |
23/02/2021 |
5.08
|
30,650 | 4.95 | 5.08 | 5.01 | 0 | 0 | 0 | |
22/02/2021 |
4.95
|
116,950 | 5.01 | 5.01 | 4.88 | 0 | 150 | -0.0 | |
19/02/2021 |
5.01
|
37,700 | 5.01 | 5.01 | 4.81 | 0 | 0 | 0 | |
18/02/2021 |
5.01
|
13,280 | 4.95 | 5.08 | 4.95 | 100 | 0 | 0.0 | |
17/02/2021 |
4.95
|
29,400 | 4.81 | 5.08 | 4.81 | 0 | 3,600 | -0.0 | |
09/02/2021 |
4.81
|
47,100 | 4.81 | 4.95 | 4.75 | 0 | 0 | 0 |