| 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) |
-0.41 | -2.28% | 40,000 | 4,200 | 0.1 |
17.50
18.70
17.50
|
|
2 tháng
(2024-07-22) |
-0.23 | -1.28% | 75,900 | 4,200 | 0.1 |
17.27
18.70
17.50
|
|
3 tháng
(2024-06-21) |
-0.39 | -2.16% | 149,700 | 8,800 | 0.2 |
17.20
18.70
17.50
|
|
6 tháng
(2024-03-25) |
0.91 | 5.48% | 279,800 | 8,200 | 0.2 |
16.16
18.70
17.50
|
|
12 tháng
(2023-09-25) |
3.33 | 23.49% | 644,200 | 50,870 | 0.9 |
12.36
18.70
17.50
|
|
24 tháng
(2022-09-30) |
8.70 | 98.91% | 1,351,038 | 114,166 | 1.7 |
7.38
18.70
17.50
|
|
36 tháng
(2021-10-05) |
10.71 | 157.60% | 3,093,415 | 139,170 | 1.5 |
6.42
18.70
17.50
|
|
60 tháng
(2019-10-16) |
12.83 | 275.10% | 4,061,089 | 140,170 | 1.5 |
2.66
18.70
17.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/06/2021 |
6.35
|
15,000 | 5.97 | 6.35 | 6.35 | 0 | 0 | 0 | |
| 04/06/2021 |
5.97
|
2,600 | 5.90 | 6.27 | 5.90 | 0 | 0 | 0 | |
| 03/06/2021 |
5.90
|
800 | 6.42 | 6.42 | 5.90 | 0 | 0 | 0 | |
| 02/06/2021 |
6.42
|
1,000 | 6.42 | 6.42 | 6.05 | 0 | 0 | 0 | |
| 01/06/2021 |
6.42
|
400 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
| 31/05/2021 |
6.42
|
9,600 | 5.90 | 6.42 | 6.27 | 0 | 0 | 0 | |
| 28/05/2021: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 28/05/2021 |
5.90
|
2,500 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 | |
| 27/05/2021 |
5.60
|
0 | 5.74 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 26/05/2021 |
5.74
|
2,000 | 5.87 | 5.87 | 5.60 | 0 | 0 | 0 | |
| 25/05/2021 |
5.87
|
1,300 | 5.46 | 5.87 | 5.46 | 0 | 0 | 0 | |
| 24/05/2021 |
5.46
|
600 | 5.19 | 5.46 | 5.39 | 0 | 0 | 0 | |
| 21/05/2021 |
5.19
|
3,000 | 5.74 | 5.74 | 5.19 | 0 | 0 | 0 | |
| 20/05/2021 |
5.74
|
0 | 5.67 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 19/05/2021 |
5.67
|
54,200 | 5.80 | 5.80 | 5.67 | 0 | 0 | 0 | |
| 18/05/2021 |
5.80
|
60,700 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 17/05/2021 |
5.80
|
4,300 | 5.60 | 5.80 | 5.46 | 0 | 0 | 0 | |
| 14/05/2021 |
5.60
|
800 | 5.46 | 5.60 | 5.46 | 0 | 0 | 0 | |
| 13/05/2021 |
5.46
|
4,700 | 5.46 | 5.74 | 5.46 | 0 | 0 | 0 | |
| 12/05/2021 |
5.46
|
5,200 | 5.46 | 5.46 | 5.33 | 0 | 0 | 0 | |
| 11/05/2021 |
5.46
|
3,051 | 5.19 | 5.46 | 5.12 | 0 | 0 | 0 | |
| 10/05/2021 |
5.19
|
4,500 | 5.12 | 5.26 | 5.19 | 0 | 0 | 0 | |
| 07/05/2021 |
5.12
|
500 | 5.46 | 5.46 | 5.12 | 0 | 0 | 0 | |
| 06/05/2021 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 05/05/2021 |
5.46
|
5,400 | 5.53 | 5.53 | 5.46 | 0 | 0 | 0 | |
| 04/05/2021 |
5.53
|
0 | 5.46 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 29/04/2021 |
5.46
|
7,500 | 5.94 | 5.94 | 5.46 | 0 | 0 | 0 | |
| 28/04/2021 |
5.94
|
4,000 | 5.67 | 6.08 | 5.46 | 0 | 0 | 0 | |
| 27/04/2021 |
5.67
|
200 | 5.12 | 5.67 | 4.92 | 0 | 0 | 0 | |
| 26/04/2021 |
5.12
|
3,800 | 5.67 | 5.67 | 5.12 | 0 | 0 | 0 | |
| 23/04/2021 |
5.67
|
11,400 | 5.80 | 5.80 | 4.92 | 0 | 0 | 0 | |
| 22/04/2021 |
5.80
|
1,600 | 5.67 | 5.80 | 5.46 | 0 | 0 | 0 | |
| 20/04/2021 |
5.67
|
5,800 | 5.87 | 5.87 | 5.33 | 0 | 0 | 0 | |
| 19/04/2021 |
5.87
|
7,000 | 6.01 | 6.01 | 5.87 | 0 | 0 | 0 | |
| 16/04/2021 |
6.01
|
1,852 | 6.69 | 6.83 | 6.01 | 0 | 0 | 0 | |
| 15/04/2021 |
6.69
|
9,000 | 6.35 | 7.24 | 6.69 | 0 | 0 | 0 | |
| 14/04/2021 |
6.35
|
39,000 | 5.60 | 6.42 | 6.15 | 0 | 0 | 0 | |
| 13/04/2021 |
5.60
|
1,040 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 | |
| 12/04/2021 |
5.80
|
4,710 | 5.80 | 5.80 | 5.46 | 0 | 0 | 0 | |
| 09/04/2021 |
5.80
|
1,100 | 5.67 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 08/04/2021 |
5.67
|
1,300 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
| 07/04/2021 |
5.67
|
14,001 | 5.26 | 5.80 | 5.33 | 0 | 0 | 0 | |
| 06/04/2021 |
5.26
|
3,500 | 5.19 | 5.33 | 5.26 | 0 | 0 | 0 | |
| 05/04/2021 |
5.19
|
1,000 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 02/04/2021 |
5.19
|
5,700 | 5.26 | 6.01 | 5.12 | 0 | 0 | 0 | |
| 01/04/2021 |
5.26
|
100 | 5.67 | 5.67 | 5.26 | 0 | 0 | 0 | |
| 31/03/2021 |
5.67
|
700 | 5.26 | 5.67 | 5.67 | 0 | 0 | 0 | |
| 30/03/2021 |
5.26
|
3,900 | 5.19 | 5.60 | 5.26 | 0 | 0 | 0 | |
| 29/03/2021 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 26/03/2021 |
5.19
|
0 | 5.12 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 25/03/2021 |
5.12
|
3,800 | 5.46 | 5.80 | 5.12 | 0 | 0 | 0 | |
| 24/03/2021 |
5.46
|
5,500 | 5.67 | 5.67 | 5.12 | 0 | 0 | 0 | |
| 23/03/2021 |
5.67
|
500 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
| 22/03/2021 |
5.67
|
4,700 | 5.60 | 5.67 | 5.12 | 0 | 0 | 0 | |
| 19/03/2021 |
5.60
|
4,200 | 5.94 | 5.94 | 5.46 | 0 | 0 | 0 | |
| 18/03/2021 |
5.94
|
22,410 | 5.46 | 5.94 | 4.85 | 0 | 0 | 0 | |
| 17/03/2021 |
5.46
|
25,800 | 4.71 | 5.46 | 4.78 | 0 | 0 | 0 | |
| 16/03/2021 |
4.71
|
14,603 | 4.78 | 4.78 | 4.71 | 0 | 0 | 0 | |
| 15/03/2021 |
4.78
|
11,310 | 4.64 | 4.78 | 4.78 | 0 | 0 | 0 | |
| 12/03/2021 |
4.64
|
0 | 4.78 | 4.64 | 4.78 | 0 | 0 | 0 | |
| 11/03/2021 |
4.78
|
7,433 | 4.51 | 4.78 | 4.64 | 0 | 0 | 0 | |
| 10/03/2021 |
4.51
|
5,840 | 4.44 | 5.05 | 4.44 | 0 | 0 | 0 | |
| 09/03/2021 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
| 08/03/2021 |
4.44
|
200 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
| 05/03/2021 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
| 04/03/2021 |
4.44
|
3,000 | 4.78 | 4.78 | 4.44 | 0 | 0 | 0 | |
| 03/03/2021 |
4.78
|
14,030 | 4.17 | 4.78 | 4.78 | 0 | 0 | 0 | |
| 02/03/2021 |
4.17
|
1,000 | 5.12 | 5.12 | 4.17 | 0 | 0 | 0 | |
| 01/03/2021 |
5.12
|
2,100 | 4.51 | 5.12 | 3.89 | 0 | 0 | 0 | |
| 26/02/2021 |
4.51
|
3,500 | 4.64 | 4.64 | 4.03 | 0 | 0 | 0 | |
| 25/02/2021 |
4.64
|
3,100 | 4.03 | 4.64 | 4.64 | 0 | 0 | 0 | |
| 24/02/2021 |
4.03
|
600 | 3.96 | 4.44 | 4.03 | 0 | 0 | 0 | |
| 23/02/2021 |
3.96
|
1,200 | 3.96 | 3.96 | 3.89 | 0 | 0 | 0 | |
| 22/02/2021 |
3.96
|
6,500 | 5.05 | 5.05 | 3.96 | 0 | 0 | 0 | |
| 19/02/2021 |
5.05
|
600 | 4.71 | 5.05 | 4.03 | 0 | 0 | 0 | |
| 18/02/2021 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
| 17/02/2021 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
| 09/02/2021 |
4.71
|
100 | 4.10 | 4.71 | 4.71 | 0 | 0 | 0 | |
| 08/02/2021 |
4.10
|
4,700 | 4.03 | 4.17 | 3.76 | 0 | 0 | 0 | |
| 05/02/2021 |
4.03
|
600 | 4.03 | 4.10 | 4.03 | 0 | 0 | 0 | |
| 04/02/2021 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
| 03/02/2021 |
4.03
|
3 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
| 02/02/2021 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
| 01/02/2021 |
4.03
|
0 | 4.37 | 4.03 | 4.37 | 0 | 0 | 0 | |
| 29/01/2021 |
4.37
|
1,100 | 4.51 | 4.51 | 3.96 | 0 | 500 | -0.0 | |
| 28/01/2021 |
4.51
|
1,400 | 4.57 | 4.57 | 3.55 | 0 | 500 | -0.0 | |
| 27/01/2021 |
4.57
|
2,300 | 4.10 | 4.57 | 4.03 | 0 | 500 | -0.0 | |
| 26/01/2021 |
4.10
|
2,200 | 4.10 | 4.44 | 4.10 | 0 | 0 | 0 | |
| 25/01/2021 |
4.10
|
940 | 4.17 | 4.17 | 4.10 | 0 | 0 | 0 | |
| 22/01/2021 |
4.17
|
100 | 3.82 | 4.17 | 4.17 | 0 | 0 | 0 | |
| 21/01/2021 |
3.82
|
100 | 3.76 | 3.82 | 3.82 | 100 | 0 | 0.0 | |
| 20/01/2021 |
3.76
|
1,160 | 3.82 | 4.03 | 3.76 | 0 | 100 | -0.0 | |
| 19/01/2021 |
3.82
|
1,000 | 4.03 | 4.03 | 3.82 | 0 | 0 | 0 | |
| 18/01/2021 |
4.03
|
800 | 4.30 | 4.30 | 4.03 | 0 | 0 | 0 | |
| 15/01/2021 |
4.30
|
30 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 14/01/2021 |
4.30
|
100 | 4.37 | 4.37 | 4.30 | 0 | 0 | 0 | |
| 13/01/2021 |
4.37
|
2,160 | 4.10 | 4.44 | 3.76 | 700 | 0 | 0.0 | |
| 12/01/2021 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
| 11/01/2021 |
4.10
|
0 | 3.96 | 4.10 | 3.96 | 0 | 0 | 0 | |
| 08/01/2021 |
3.96
|
800 | 4.51 | 4.51 | 3.96 | 0 | 0 | 0 | |
| 07/01/2021 |
4.51
|
100 | 4.30 | 4.51 | 4.51 | 0 | 0 | 0 | |