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) |
-4.80 | -17.78% | 50,800 | -28,000 | -0.6 |
20.30
31.50
22.20
|
2 tháng
(2024-07-22) |
2.20 | 11% | 96,800 | -57,100 | -1.2 |
20
31.50
22.20
|
3 tháng
(2024-06-21) |
6.12 | 38.07% | 109,400 | -51,400 | -1.1 |
16.08
31.50
22.20
|
6 tháng
(2024-03-25) |
7.99 | 56.19% | 156,700 | -38,500 | -0.9 |
12.08
31.50
22.20
|
12 tháng
(2023-09-25) |
12.25 | 123.13% | 378,200 | 8,400 | -0.4 |
9.15
31.50
22.20
|
24 tháng
(2022-09-30) |
15.99 | 257.66% | 1,369,438 | 35,600 | -0.2 |
4.73
31.50
22.20
|
36 tháng
(2021-10-05) |
15.85 | 249.71% | 2,243,062 | 37,800 | -0.1 |
4.73
31.50
22.20
|
60 tháng
(2019-10-16) |
16.92 | 320.50% | 2,693,005 | 37,625 | -0.1 |
3.98
31.50
22.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/07/2021 |
4.94
|
1,142 | 4.80 | 4.94 | 4.44 | 0 | 0 | 0 | |
07/07/2021 |
4.80
|
10,200 | 5.22 | 5.71 | 4.80 | 0 | 0 | 0 | |
06/07/2021 |
5.22
|
120 | 5.78 | 5.78 | 5.22 | 0 | 0 | 0 | |
05/07/2021 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
02/07/2021 |
5.78
|
700 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
01/07/2021 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
30/06/2021 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
29/06/2021 |
5.78
|
100 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
28/06/2021 |
5.78
|
10,036 | 5.71 | 5.78 | 5.78 | 0 | 0 | 0 | |
25/06/2021 |
5.71
|
100 | 6.28 | 6.28 | 5.71 | 0 | 0 | 0 | |
24/06/2021 |
6.28
|
2 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
23/06/2021 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
22/06/2021 |
6.28
|
6,800 | 6.21 | 6.28 | 5.64 | 0 | 0 | 0 | |
21/06/2021 |
6.21
|
2,000 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
18/06/2021 |
6.21
|
51 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
17/06/2021 |
6.21
|
300 | 6.35 | 6.35 | 6.21 | 0 | 0 | 0 | |
16/06/2021 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
15/06/2021 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
14/06/2021 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
11/06/2021 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
10/06/2021 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
09/06/2021 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
08/06/2021 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
07/06/2021 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
04/06/2021 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
03/06/2021 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
02/06/2021 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
01/06/2021 |
6.35
|
4,000 | 6.21 | 6.35 | 6.35 | 0 | 0 | 0 | |
31/05/2021 |
6.21
|
2,600 | 6.28 | 6.28 | 6.21 | 0 | 0 | 0 | |
28/05/2021 |
6.28
|
1,500 | 5.71 | 6.28 | 6.28 | 0 | 0 | 0 | |
27/05/2021 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
26/05/2021 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
25/05/2021 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
24/05/2021 |
5.71
|
100 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
21/05/2021 |
5.71
|
100 | 6.35 | 6.35 | 5.71 | 0 | 0 | 0 | |
20/05/2021 |
6.35
|
500 | 6.28 | 6.35 | 6.35 | 0 | 0 | 0 | |
19/05/2021 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
18/05/2021 |
6.28
|
1,900 | 6.35 | 6.35 | 6.28 | 0 | 0 | 0 | |
17/05/2021 |
6.35
|
2,100 | 6.28 | 6.35 | 6.35 | 0 | 0 | 0 | |
14/05/2021 |
6.28
|
1,500 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
13/05/2021 |
6.28
|
2,300 | 6.35 | 6.56 | 6.28 | 0 | 0 | 0 | |
12/05/2021 |
6.35
|
800 | 6.56 | 6.56 | 6.35 | 0 | 0 | 0 | |
11/05/2021 |
6.56
|
1,900 | 6.00 | 6.56 | 6.49 | 0 | 500 | -0.0 | |
10/05/2021 |
6.00
|
3,200 | 5.92 | 6.00 | 6.00 | 0 | 0 | 0 | |
07/05/2021 |
5.92
|
1,300 | 5.85 | 5.92 | 5.92 | 0 | 0 | 0 | |
06/05/2021 |
5.85
|
4,700 | 5.43 | 5.85 | 5.85 | 0 | 0 | 0 | |
05/05/2021 |
5.43
|
1,750 | 6.00 | 6.00 | 5.43 | 0 | 0 | 0 | |
04/05/2021 |
6.00
|
13,500 | 6.49 | 6.49 | 5.85 | 0 | 0 | 0 | |
29/04/2021 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
28/04/2021 |
6.49
|
2,100 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
27/04/2021 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
26/04/2021 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
23/04/2021 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
22/04/2021 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
20/04/2021 |
6.49
|
100 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
19/04/2021 |
6.49
|
100 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
16/04/2021 |
6.49
|
10,500 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
15/04/2021 |
6.49
|
2,000 | 6.07 | 6.63 | 6.49 | 0 | 0 | 0 | |
14/04/2021 |
6.07
|
1,600 | 6.63 | 6.63 | 6.07 | 1,000 | 0 | 0.0 | |
13/04/2021 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
12/04/2021 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
09/04/2021 |
6.63
|
5,200 | 6.21 | 6.63 | 5.92 | 0 | 0 | 0 | |
08/04/2021 |
6.21
|
3,000 | 6.14 | 6.21 | 6.14 | 0 | 0 | 0 | |
07/04/2021 |
6.14
|
500 | 6.07 | 6.14 | 6.14 | 0 | 0 | 0 | |
06/04/2021 |
6.07
|
3,470 | 6.21 | 6.21 | 6.07 | 0 | 100 | -0.0 | |
05/04/2021 |
6.21
|
4,900 | 5.64 | 6.21 | 5.64 | 0 | 0 | 0 | |
02/04/2021 |
5.64
|
13 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
01/04/2021 |
5.64
|
5,710 | 5.64 | 5.64 | 5.57 | 0 | 0 | 0 | |
31/03/2021 |
5.64
|
3,000 | 5.57 | 5.64 | 5.64 | 0 | 0 | 0 | |
30/03/2021 |
5.57
|
3,802 | 5.57 | 5.64 | 5.57 | 0 | 0 | 0 | |
29/03/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
26/03/2021 |
5.57
|
4,000 | 5.64 | 5.64 | 5.57 | 0 | 0 | 0 | |
25/03/2021 |
5.64
|
3,600 | 5.57 | 5.64 | 5.57 | 0 | 0 | 0 | |
24/03/2021 |
5.57
|
568 | 5.64 | 5.64 | 5.57 | 0 | 0 | 0 | |
23/03/2021 |
5.64
|
1,800 | 5.50 | 5.64 | 5.50 | 0 | 0 | 0 | |
22/03/2021 |
5.50
|
2,130 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
19/03/2021 |
5.50
|
2,700 | 5.50 | 5.50 | 5.43 | 0 | 0 | 0 | |
18/03/2021 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
17/03/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
16/03/2021 |
5.50
|
2,700 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
15/03/2021 |
5.50
|
200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
12/03/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
11/03/2021 |
5.50
|
500 | 5.50 | 5.57 | 5.50 | 0 | 0 | 0 | |
10/03/2021 |
5.50
|
3,400 | 5.22 | 5.50 | 5.36 | 0 | 0 | 0 | |
09/03/2021 |
5.22
|
2,400 | 5.50 | 5.50 | 5.15 | 0 | 0 | 0 | |
08/03/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
05/03/2021 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
04/03/2021 |
5.50
|
2,700 | 5.50 | 5.50 | 5.43 | 0 | 0 | 0 | |
03/03/2021 |
5.50
|
5,200 | 5.01 | 5.50 | 5.43 | 0 | 0 | 0 | |
02/03/2021 |
5.01
|
800 | 4.58 | 5.01 | 5.01 | 0 | 0 | 0 | |
01/03/2021 |
4.58
|
850 | 4.94 | 4.94 | 4.58 | 0 | 0 | 0 | |
26/02/2021 |
4.94
|
200 | 5.15 | 5.15 | 4.94 | 0 | 0 | 0 | |
25/02/2021: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
25/02/2021 |
5.15
|
9,000 | 5.15 | 5.29 | 4.94 | 0 | 0 | 0 | |
24/02/2021 |
5.15
|
900 | 5.08 | 5.34 | 5.15 | 0 | 0 | 0 | |
23/02/2021 |
5.08
|
1,900 | 4.89 | 5.08 | 4.89 | 0 | 0 | 0 | |
22/02/2021 |
4.89
|
3,500 | 4.95 | 4.95 | 4.89 | 0 | 0 | 0 | |
19/02/2021 |
4.95
|
5,000 | 4.95 | 5.02 | 4.95 | 0 | 0 | 0 | |
18/02/2021 |
4.95
|
2,200 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
17/02/2021 |
4.95
|
2,900 | 4.69 | 4.95 | 4.76 | 0 | 0 | 0 | |
09/02/2021 |
4.69
|
2,500 | 4.43 | 4.69 | 4.50 | 0 | 0 | 0 |