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) |
0.90 | 19.15% | 8,400 | 0 | 0 |
4.70
5.60
5.60
|
2 tháng
(2024-07-22) |
0.90 | 19.15% | 26,800 | 0 | 0 |
4.70
5.60
5.60
|
3 tháng
(2024-06-21) |
0.60 | 12% | 31,000 | 0 | 0 |
4.70
5.60
5.60
|
6 tháng
(2024-03-25) |
0.57 | 11.35% | 56,260 | 0 | 0 |
4.70
7
5.60
|
12 tháng
(2023-09-25) |
-0.32 | -5.35% | 85,660 | 0 | 0 |
4.70
7
5.60
|
24 tháng
(2022-09-30) |
-0.92 | -14.13% | 852,271 | 0 | 0 |
4.70
9.33
5.60
|
36 tháng
(2021-10-05) |
-2.72 | -32.67% | 3,149,037 | 0 | 0.0 |
4.70
9.33
5.60
|
60 tháng
(2019-10-16) |
1.93 | 52.60% | 4,804,921 | 0 | 0.0 |
2.82
10.41
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2021 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
06/07/2021 |
6.05
|
59 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
05/07/2021 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
02/07/2021 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
01/07/2021 |
6.05
|
2,400 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
30/06/2021 |
6.99
|
6,500 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
29/06/2021 |
6.81
|
6,000 | 6.99 | 6.99 | 6.81 | 0 | 0 | 0 | |
28/06/2021 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
25/06/2021 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
24/06/2021 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
23/06/2021 |
6.62
|
10,300 | 6.90 | 6.90 | 6.62 | 0 | 0 | 0 | |
22/06/2021 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
21/06/2021 |
6.62
|
1,000 | 6.90 | 6.90 | 6.62 | 0 | 0 | 0 | |
18/06/2021 |
6.90
|
5,652 | 6.71 | 6.90 | 6.71 | 0 | 0 | 0 | |
17/06/2021 |
6.62
|
88 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
16/06/2021 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
15/06/2021 |
6.62
|
200 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
14/06/2021 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
11/06/2021 |
6.81
|
16,988 | 6.62 | 6.81 | 6.62 | 0 | 0 | 0 | |
10/06/2021 |
6.33
|
3,300 | 6.62 | 6.62 | 6.33 | 0 | 0 | 0 | |
09/06/2021 |
6.62
|
13,300 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
08/06/2021 |
6.14
|
200 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
07/06/2021 |
5.95
|
1,010 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
04/06/2021 |
6.52
|
10,010 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
03/06/2021 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
02/06/2021 |
6.62
|
18,100 | 6.14 | 6.62 | 6.14 | 0 | 0 | 0 | |
01/06/2021 |
5.77
|
8,100 | 6.62 | 6.62 | 5.77 | 0 | 0 | 0 | |
31/05/2021 |
6.62
|
1,160 | 6.81 | 6.81 | 6.62 | 0 | 0 | 0 | |
28/05/2021 |
6.62
|
19,212 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
27/05/2021 |
7.28
|
100 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
26/05/2021 |
6.62
|
800 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
25/05/2021 |
6.62
|
37,000 | 7.28 | 7.28 | 5.77 | 0 | 0 | 0 | |
24/05/2021: Cổ tức tiền mặt tỉ lệ: 4.25% | |||||||||
24/05/2021 |
6.71
|
4,400 | 6.43 | 6.99 | 6.43 | 0 | 0 | 0 | |
21/05/2021 |
6.03
|
4,428 | 6.03 | 6.82 | 6.03 | 0 | 0 | 0 | |
20/05/2021 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
19/05/2021 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
18/05/2021 |
6.03
|
1,400 | 6.20 | 6.20 | 6.03 | 0 | 0 | 0 | |
17/05/2021 |
6.20
|
12,660 | 5.49 | 6.29 | 5.49 | 0 | 0 | 0 | |
14/05/2021 |
5.49
|
3,800 | 5.58 | 5.58 | 5.49 | 0 | 0 | 0 | |
13/05/2021 |
5.58
|
2,700 | 5.41 | 5.58 | 4.96 | 0 | 0 | 0 | |
12/05/2021 |
5.76
|
100 | 5.76 | 5.76 | 4.61 | 0 | 0 | 0 | |
11/05/2021 |
6.11
|
1,100 | 5.41 | 6.11 | 5.23 | 0 | 0 | 0 | |
10/05/2021 |
5.41
|
5,871 | 5.49 | 5.49 | 5.32 | 0 | 0 | 0 | |
07/05/2021 |
5.41
|
500 | 5.58 | 5.58 | 5.41 | 0 | 0 | 0 | |
06/05/2021 |
6.11
|
500 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
05/05/2021 |
6.11
|
6,000 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
04/05/2021 |
5.76
|
8,648 | 6.11 | 6.11 | 5.76 | 0 | 0 | 0 | |
29/04/2021 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
28/04/2021 |
6.11
|
14,700 | 6.03 | 6.11 | 6.03 | 0 | 0 | 0 | |
27/04/2021 |
6.11
|
300 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
26/04/2021 |
6.65
|
100 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
23/04/2021 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
22/04/2021 |
6.56
|
3,300 | 6.56 | 6.56 | 6.20 | 0 | 0 | 0 | |
20/04/2021 |
7.00
|
5,100 | 6.56 | 7.00 | 6.56 | 0 | 0 | 0 | |
19/04/2021 |
7.44
|
100 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
16/04/2021 |
6.56
|
800 | 6.91 | 6.91 | 6.56 | 0 | 0 | 0 | |
15/04/2021 |
6.73
|
800 | 6.65 | 6.73 | 6.73 | 0 | 0 | 0 | |
14/04/2021 |
6.65
|
11,426 | 6.47 | 6.73 | 6.47 | 0 | 0 | 0 | |
13/04/2021 |
6.82
|
25,772 | 6.82 | 6.82 | 6.56 | 0 | 0 | 0 | |
12/04/2021 |
6.82
|
5,136 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
09/04/2021 |
6.38
|
17,100 | 6.56 | 6.91 | 6.38 | 0 | 0 | 0 | |
08/04/2021 |
6.56
|
17,815 | 7.35 | 7.35 | 6.56 | 0 | 0 | 0 | |
07/04/2021 |
7.71
|
7,500 | 6.38 | 7.71 | 6.38 | 0 | 0 | 0 | |
06/04/2021 |
6.91
|
11,200 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
05/04/2021 |
7.09
|
24 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
02/04/2021 |
7.09
|
15,300 | 7.09 | 7.27 | 6.20 | 0 | 0 | 0 | |
01/04/2021 |
7.09
|
4,366 | 7.71 | 7.71 | 7.09 | 0 | 0 | 0 | |
31/03/2021 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
30/03/2021 |
7.80
|
1,100 | 8.86 | 8.86 | 6.73 | 0 | 0 | 0 | |
29/03/2021 |
7.80
|
300 | 7.89 | 7.89 | 7.80 | 0 | 0 | 0 | |
26/03/2021 |
7.80
|
1,500 | 7.35 | 8.33 | 7.62 | 0 | 0 | 0 | |
25/03/2021 |
7.35
|
48 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
24/03/2021 |
7.35
|
520 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
23/03/2021 |
7.35
|
5,604 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
22/03/2021 |
7.35
|
9,100 | 7.27 | 7.35 | 7.27 | 0 | 0 | 0 | |
19/03/2021 |
7.27
|
12,004 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
18/03/2021 |
7.35
|
59,626 | 7.27 | 7.44 | 6.29 | 0 | 0 | 0 | |
17/03/2021 |
7.44
|
5,360 | 7.27 | 7.44 | 6.20 | 0 | 0 | 0 | |
16/03/2021 |
7.27
|
62,944 | 7.18 | 7.27 | 7.18 | 0 | 0 | 0 | |
15/03/2021 |
7.35
|
27,900 | 7.62 | 7.89 | 7.18 | 0 | 0 | 0 | |
12/03/2021 |
7.97
|
20,371 | 7.53 | 7.97 | 6.03 | 0 | 0 | 0 | |
11/03/2021 |
7.09
|
33,618 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
10/03/2021 |
6.20
|
500 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
09/03/2021 |
7.09
|
100 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
08/03/2021 |
6.91
|
3,000 | 7.09 | 7.09 | 6.91 | 0 | 0 | 0 | |
05/03/2021 |
6.65
|
39,221 | 6.03 | 6.91 | 6.03 | 0 | 0 | 0 | |
04/03/2021 |
5.94
|
3,200 | 5.85 | 6.65 | 5.85 | 0 | 0 | 0 | |
03/03/2021 |
5.94
|
19,600 | 5.76 | 5.94 | 5.76 | 0 | 0 | 0 | |
02/03/2021 |
5.76
|
819 | 6.03 | 6.03 | 5.67 | 0 | 0 | 0 | |
01/03/2021 |
5.58
|
900 | 6.11 | 6.11 | 5.58 | 0 | 0 | 0 | |
26/02/2021 |
5.32
|
30,000 | 5.32 | 5.49 | 5.32 | 0 | 0 | 0 | |
25/02/2021 |
5.76
|
181 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
24/02/2021 |
5.23
|
26,200 | 5.23 | 5.67 | 5.23 | 0 | 0 | 0 | |
23/02/2021 |
5.14
|
14,600 | 5.05 | 5.14 | 5.05 | 0 | 0 | 0 | |
22/02/2021 |
5.05
|
20,381 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
19/02/2021 |
4.96
|
19,900 | 4.96 | 5.05 | 4.96 | 0 | 0 | 0 | |
18/02/2021 |
4.96
|
5,400 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
17/02/2021 |
5.05
|
2,400 | 4.96 | 5.14 | 4.96 | 0 | 0 | 0 | |
09/02/2021 |
4.96
|
800 | 5.05 | 5.05 | 4.96 | 0 | 0 | 0 | |
08/02/2021 |
4.96
|
400 | 4.96 | 5.05 | 4.96 | 0 | 0 | 0 |