Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.27 | 4.34% | 42,700 | 0 | 0 |
6.13
6.66
6.49
|
2 tháng
(2024-07-22) |
0.10 | 1.52% | 81,800 | 0 | 0 |
5.92
6.70
6.49
|
3 tháng
(2024-06-20) |
0.62 | 10.60% | 89,200 | 0 | 0 |
5.56
6.70
6.49
|
6 tháng
(2024-03-22) |
0.88 | 15.68% | 208,700 | 0 | 0 |
4.98
6.70
6.49
|
12 tháng
(2023-09-25) |
-1.59 | -19.69% | 783,400 | -343,799 | -2.0 |
4.98
10.45
6.49
|
24 tháng
(2022-09-29) |
-1.93 | -22.88% | 1,447,700 | -374,599 | -2.2 |
4.98
10.45
6.49
|
36 tháng
(2021-10-04) |
-3.53 | -35.22% | 6,011,000 | -364,799 | 4.1 |
4.98
16.36
6.49
|
60 tháng
(2019-10-15) |
0.11 | 1.72% | 8,624,230 | -363,299 | 4.1 |
4.49
16.36
6.49
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
18/09/2024 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
17/09/2024 |
6.49
|
200 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
16/09/2024 |
6.50
|
2,100 | 6.53 | 6.53 | 6.09 | 0 | 0 | 0 | |
13/09/2024 |
6.54
|
300 | 6.11 | 6.54 | 6.11 | 0 | 0 | 0 | |
12/09/2024 |
6.55
|
200 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
11/09/2024 |
6.13
|
13,200 | 6.22 | 6.22 | 6.13 | 0 | 0 | 0 | |
10/09/2024 |
6.59
|
100 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
09/09/2024 |
6.59
|
100 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
06/09/2024 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
05/09/2024 |
6.59
|
300 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
04/09/2024 |
6.22
|
200 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
30/08/2024 |
6.50
|
2,300 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
29/08/2024 |
6.55
|
6,500 | 6.30 | 6.55 | 6.22 | 0 | 0 | 0 | |
28/08/2024 |
6.66
|
4,400 | 6.30 | 6.66 | 6.30 | 0 | 0 | 0 | |
27/08/2024 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
26/08/2024 |
6.25
|
2,500 | 6.50 | 6.50 | 6.25 | 0 | 0 | 0 | |
23/08/2024 |
6.24
|
100 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
22/08/2024 |
6.50
|
8,500 | 6.50 | 6.95 | 6.50 | 0 | 0 | 0 | |
21/08/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
20/08/2024 |
6.50
|
1,100 | 6.62 | 6.62 | 6.50 | 0 | 0 | 0 | |
19/08/2024 |
6.22
|
500 | 6.65 | 6.65 | 6.22 | 0 | 0 | 0 | |
16/08/2024 |
6.67
|
5,100 | 6.68 | 6.68 | 6.67 | 0 | 0 | 0 | |
15/08/2024 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
14/08/2024 |
6.70
|
400 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
13/08/2024 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
12/08/2024 |
6.70
|
6,500 | 6.51 | 6.70 | 6.07 | 0 | 0 | 0 | |
09/08/2024: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
09/08/2024 |
6.52
|
100 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
08/08/2024 |
6.24
|
3,800 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
07/08/2024 |
5.97
|
1,200 | 5.82 | 5.97 | 5.60 | 0 | 0 | 0 | |
06/08/2024 |
5.92
|
5,700 | 5.83 | 6.22 | 5.83 | 0 | 0 | 0 | |
05/08/2024 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
02/08/2024 |
6.26
|
500 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
01/08/2024 |
6.26
|
3,000 | 5.94 | 6.26 | 5.94 | 0 | 0 | 0 | |
31/07/2024 |
5.92
|
200 | 5.56 | 5.92 | 5.56 | 0 | 0 | 0 | |
30/07/2024 |
5.92
|
800 | 5.77 | 5.92 | 5.77 | 0 | 0 | 0 | |
29/07/2024 |
6.20
|
11,400 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 | |
26/07/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
25/07/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
24/07/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
23/07/2024 |
6.30
|
300 | 6.39 | 6.39 | 6.30 | 0 | 0 | 0 | |
22/07/2024 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
19/07/2024 |
6.39
|
1,200 | 6.55 | 6.55 | 6.39 | 0 | 0 | 0 | |
18/07/2024 |
6.57
|
600 | 5.78 | 6.57 | 5.78 | 0 | 0 | 0 | |
17/07/2024 |
6.19
|
300 | 6.20 | 6.20 | 6.19 | 0 | 0 | 0 | |
16/07/2024 |
6.20
|
800 | 6.26 | 6.26 | 6.20 | 0 | 0 | 0 | |
15/07/2024 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
12/07/2024 |
5.86
|
2,700 | 6.39 | 6.39 | 5.86 | 0 | 0 | 0 | |
11/07/2024 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
10/07/2024 |
6.28
|
200 | 5.94 | 6.28 | 5.94 | 0 | 0 | 0 | |
09/07/2024 |
5.94
|
300 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
08/07/2024 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
05/07/2024 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
04/07/2024 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
03/07/2024 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
02/07/2024 |
5.94
|
100 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
01/07/2024 |
5.56
|
500 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
28/06/2024 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
27/06/2024 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
26/06/2024 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
25/06/2024 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
24/06/2024 |
5.56
|
100 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
21/06/2024 |
5.92
|
100 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
20/06/2024 |
5.87
|
500 | 5.92 | 5.92 | 5.87 | 0 | 0 | 0 | |
19/06/2024 |
5.58
|
100 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
18/06/2024 |
5.73
|
200 | 6.06 | 6.06 | 5.73 | 0 | 0 | 0 | |
17/06/2024 |
6.13
|
400 | 5.55 | 6.13 | 5.55 | 0 | 0 | 0 | |
14/06/2024 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
13/06/2024 |
5.76
|
1,100 | 6.61 | 6.61 | 5.76 | 0 | 0 | 0 | |
12/06/2024 |
6.18
|
100 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
11/06/2024 |
5.93
|
1,100 | 5.92 | 5.93 | 5.92 | 0 | 0 | 0 | |
10/06/2024 |
6.20
|
2,300 | 5.87 | 6.20 | 5.87 | 0 | 0 | 0 | |
07/06/2024 |
6.20
|
600 | 5.82 | 6.22 | 5.82 | 0 | 0 | 0 | |
06/06/2024 |
5.82
|
6,400 | 5.72 | 5.82 | 5.34 | 0 | 0 | 0 | |
05/06/2024 |
5.72
|
100 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
04/06/2024 |
5.72
|
5,300 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
03/06/2024 |
5.72
|
1,300 | 5.55 | 5.72 | 5.55 | 0 | 0 | 0 | |
31/05/2024 |
5.45
|
400 | 5.98 | 5.98 | 5.45 | 0 | 0 | 0 | |
30/05/2024 |
5.59
|
1,400 | 6.05 | 6.05 | 5.59 | 0 | 0 | 0 | |
29/05/2024 |
5.66
|
8,400 | 5.55 | 6.03 | 5.54 | 0 | 0 | 0 | |
28/05/2024 |
5.64
|
1,200 | 5.65 | 5.65 | 5.64 | 0 | 0 | 0 | |
27/05/2024 |
6.01
|
100 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
24/05/2024 |
6.04
|
4,000 | 6.01 | 6.04 | 6.01 | 0 | 0 | 0 | |
23/05/2024 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
22/05/2024 |
6.04
|
100 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
21/05/2024 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
20/05/2024 |
5.54
|
600 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
17/05/2024 |
5.63
|
6,900 | 5.58 | 5.63 | 5.58 | 0 | 0 | 0 | |
16/05/2024 |
5.63
|
100 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
15/05/2024 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
14/05/2024 |
6.04
|
100 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
13/05/2024 |
5.89
|
100 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
10/05/2024 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
09/05/2024 |
5.89
|
10,600 | 5.63 | 5.89 | 5.63 | 0 | 0 | 0 | |
08/05/2024 |
5.63
|
1,600 | 5.60 | 5.63 | 5.60 | 0 | 0 | 0 | |
07/05/2024 |
5.60
|
200 | 6.09 | 6.09 | 5.60 | 0 | 0 | 0 | |
06/05/2024 |
5.87
|
200 | 5.58 | 5.87 | 5.58 | 0 | 0 | 0 | |
03/05/2024 |
5.61
|
700 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
02/05/2024 |
5.25
|
100 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
26/04/2024 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |