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) |
-0.50 | -5.26% | 11,956,300 | 0 | 0 |
8.80
9.60
9
|
2 tháng
(2024-07-22) |
-0.30 | -3.23% | 22,599,200 | 0 | 0 |
8.60
9.60
9
|
3 tháng
(2024-06-21) |
-1 | -10% | 40,994,600 | 0 | 0 |
8.60
10.40
9
|
6 tháng
(2024-03-25) |
-2.60 | -22.41% | 98,953,996 | -477 | -0.0 |
8.60
11.70
9
|
12 tháng
(2023-09-25) |
-4 | -30.77% | 273,395,097 | -487 | -0.0 |
8.60
13.20
9
|
24 tháng
(2022-09-30) |
-2.27 | -20.13% | 962,549,447 | -59,699 | -0.4 |
5.31
15.30
9
|
36 tháng
(2021-10-05) |
1.29 | 16.73% | 1,687,157,486 | -102,553 | -1.0 |
5.31
24.12
9
|
60 tháng
(2019-10-16) |
5.05 | 127.77% | 2,152,780,615 | -149,982 | -1.8 |
2.06
24.12
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2021 |
6.91
|
452,900 | 6.91 | 6.98 | 6.71 | 0 | 0 | 0 | |
04/02/2021 |
6.85
|
479,305 | 6.71 | 6.98 | 6.45 | 0 | 0 | 0 | |
03/02/2021 |
6.71
|
683,733 | 6.05 | 6.78 | 5.98 | 0 | 0 | 0 | |
02/02/2021 |
6.11
|
244,240 | 5.98 | 6.11 | 5.78 | 0 | 0 | 0 | |
01/02/2021 |
5.92
|
537,500 | 6.05 | 6.38 | 5.78 | 0 | 0 | 0 | |
29/01/2021 |
6.11
|
1,322,535 | 4.98 | 6.25 | 4.98 | 100 | 0 | 0.0 | |
28/01/2021 |
5.78
|
1,518,400 | 6.45 | 6.51 | 5.78 | 10,000 | 0 | 0.1 | |
27/01/2021 |
6.65
|
1,036,880 | 6.98 | 7.18 | 6.51 | 0 | 0 | 0 | |
26/01/2021 |
7.11
|
1,123,070 | 7.38 | 7.44 | 6.91 | 0 | 5,000 | -0.1 | |
25/01/2021 |
7.38
|
650,123 | 7.24 | 7.44 | 7.24 | 0 | 8,700 | -0.1 | |
22/01/2021 |
7.38
|
579,410 | 7.44 | 7.58 | 7.31 | 0 | 0 | 0 | |
21/01/2021 |
7.51
|
689,231 | 7.71 | 7.71 | 7.31 | 0 | 0 | 0 | |
20/01/2021 |
7.31
|
1,156,420 | 7.44 | 7.58 | 6.71 | 0 | 0 | 0 | |
19/01/2021 |
7.44
|
2,052,820 | 7.84 | 7.91 | 6.71 | 8,700 | 0 | 0.1 | |
18/01/2021 |
7.84
|
1,235,545 | 7.91 | 7.91 | 7.78 | 0 | 0 | 0 | |
15/01/2021 |
7.91
|
1,249,900 | 7.84 | 7.91 | 7.78 | 0 | 0 | 0 | |
14/01/2021 |
7.91
|
758,125 | 7.98 | 7.98 | 7.71 | 0 | 0 | 0 | |
13/01/2021 |
7.98
|
1,450,568 | 8.04 | 8.24 | 7.84 | 0 | 0 | 0 | |
12/01/2021 |
8.04
|
2,493,902 | 7.71 | 8.18 | 7.64 | 0 | 0 | 0 | |
11/01/2021 |
7.71
|
1,298,043 | 7.78 | 7.78 | 7.58 | 0 | 0 | 0 | |
08/01/2021 |
7.71
|
1,837,683 | 7.78 | 7.84 | 7.64 | 0 | 400 | -0.0 | |
07/01/2021 |
7.78
|
1,053,996 | 7.84 | 7.84 | 7.64 | 0 | 0 | 0 | |
06/01/2021 |
7.84
|
1,168,261 | 7.98 | 7.98 | 7.71 | 0 | 600 | -0.0 | |
05/01/2021 |
7.91
|
3,779,778 | 7.58 | 8.11 | 7.58 | 400 | 0 | 0.0 | |
04/01/2021 |
7.58
|
1,210,697 | 7.64 | 7.71 | 7.51 | 0 | 0 | 0 | |
31/12/2020 |
7.58
|
718,570 | 7.64 | 7.71 | 7.44 | 0 | 0 | 0 | |
30/12/2020 |
7.64
|
3,793,690 | 7.51 | 7.91 | 7.44 | 600 | 0 | 0.0 | |
29/12/2020 |
7.44
|
1,683,343 | 7.58 | 7.64 | 7.44 | 2,000 | 0 | 0.0 | |
28/12/2020 |
7.58
|
2,766,707 | 7.31 | 7.64 | 6.18 | 10,000 | 0 | 0.1 | |
25/12/2020 |
7.31
|
2,219,329 | 7.18 | 7.78 | 7.05 | 0 | 0 | 0 | |
24/12/2020 |
7.18
|
2,231,242 | 7.31 | 7.38 | 6.85 | 0 | 0 | 0 | |
23/12/2020 |
7.31
|
3,028,848 | 7.18 | 7.58 | 7.18 | 0 | 0 | 0 | |
22/12/2020 |
7.18
|
3,644,737 | 6.51 | 7.24 | 6.38 | 0 | 0 | 0 | |
21/12/2020 |
6.51
|
2,482,404 | 6.65 | 6.78 | 6.31 | 0 | 0 | 0 | |
18/12/2020 |
6.65
|
1,061,123 | 6.65 | 6.71 | 6.58 | 0 | 0 | 0 | |
17/12/2020 |
6.58
|
845,565 | 6.78 | 6.78 | 6.58 | 0 | 0 | 0 | |
16/12/2020 |
6.78
|
866,085 | 6.85 | 6.85 | 6.71 | 0 | 5,900 | -0.1 | |
15/12/2020 |
6.71
|
2,232,815 | 6.78 | 6.91 | 6.65 | 0 | 0 | 0 | |
14/12/2020 |
6.78
|
669,135 | 6.65 | 6.78 | 6.58 | 0 | 27,400 | -0.3 | |
11/12/2020 |
6.71
|
1,308,580 | 6.45 | 6.91 | 6.38 | 0 | 0 | 0 | |
10/12/2020 |
6.45
|
939,670 | 6.65 | 6.65 | 6.31 | 0 | 0 | 0 | |
09/12/2020 |
6.65
|
1,502,853 | 6.51 | 6.78 | 6.51 | 5,900 | 0 | 0.1 | |
08/12/2020 |
6.51
|
2,515,126 | 6.38 | 6.71 | 6.38 | 7,400 | 0 | 0.1 | |
07/12/2020 |
6.31
|
744,449 | 6.25 | 6.38 | 6.18 | 10 | 0 | 0.0 | |
04/12/2020 |
6.25
|
418,579 | 6.38 | 6.38 | 6.18 | 0 | 0 | 0 | |
03/12/2020 |
6.38
|
537,840 | 6.38 | 6.51 | 6.31 | 0 | 0 | 0 | |
02/12/2020 |
6.38
|
1,302,942 | 6.11 | 6.45 | 6.05 | 0 | 0 | 0 | |
01/12/2020 |
6.18
|
1,119,618 | 5.92 | 6.25 | 5.78 | 0 | 0 | 0 | |
30/11/2020 |
6.05
|
471,794 | 6.25 | 6.25 | 5.70 | 0 | 0 | 0 | |
27/11/2020 |
6.25
|
569,300 | 6.18 | 6.51 | 6.11 | 0 | 0 | 0 | |
26/11/2020: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
26/11/2020 |
6.18
|
1,602,396 | 6.05 | 6.31 | 5.72 | 0 | 0 | 0 | |
25/11/2020 |
5.78
|
1,501,275 | 5.72 | 5.85 | 5.53 | 2,000 | 0 | 0.0 | |
24/11/2020 |
5.72
|
725,869 | 5.66 | 5.78 | 5.59 | 0 | 0 | 0 | |
23/11/2020 |
5.66
|
734,992 | 5.53 | 5.72 | 5.46 | 0 | 0 | 0 | |
20/11/2020 |
5.53
|
790,095 | 5.34 | 5.59 | 5.21 | 0 | 0 | 0 | |
19/11/2020 |
5.34
|
188,635 | 5.34 | 5.34 | 5.27 | 0 | 0 | 0 | |
18/11/2020 |
5.34
|
166,062 | 5.34 | 5.34 | 5.21 | 0 | 0 | 0 | |
17/11/2020 |
5.34
|
142,100 | 5.27 | 5.34 | 5.21 | 0 | 0 | 0 | |
16/11/2020 |
5.27
|
187,510 | 5.34 | 5.34 | 5.21 | 0 | 0 | 0 | |
13/11/2020 |
5.27
|
265,551 | 5.21 | 5.34 | 5.21 | 0 | 0 | 0 | |
12/11/2020 |
5.21
|
151,017 | 5.21 | 5.21 | 5.15 | 0 | 0 | 0 | |
11/11/2020 |
5.15
|
206,171 | 5.15 | 5.21 | 5.08 | 0 | 1,300 | -0.0 | |
10/11/2020 |
5.15
|
534,330 | 5.27 | 5.27 | 5.15 | 0 | 0 | 0 | |
09/11/2020 |
5.21
|
499,416 | 5.08 | 5.21 | 5.08 | 0 | 0 | 0 | |
06/11/2020 |
5.08
|
286,101 | 5.08 | 5.15 | 4.89 | 0 | 0 | 0 | |
05/11/2020 |
5.08
|
438,798 | 4.83 | 5.21 | 4.77 | 0 | 0 | 0 | |
04/11/2020 |
4.83
|
316,447 | 4.77 | 4.89 | 4.70 | 0 | 0 | 0 | |
03/11/2020 |
4.77
|
149,452 | 4.83 | 4.89 | 4.70 | 0 | 0 | 0 | |
02/11/2020 |
4.83
|
130,020 | 4.83 | 4.83 | 4.70 | 0 | 0 | 0 | |
30/10/2020 |
4.77
|
195,720 | 4.77 | 4.83 | 4.70 | 0 | 0 | 0 | |
29/10/2020 |
4.77
|
357,510 | 4.89 | 4.89 | 4.58 | 0 | 0 | 0 | |
28/10/2020 |
4.89
|
254,362 | 5.02 | 5.02 | 4.89 | 0 | 0 | 0 | |
27/10/2020 |
5.08
|
216,350 | 5.15 | 5.21 | 5.08 | 0 | 0 | 0 | |
26/10/2020 |
5.21
|
490,155 | 4.96 | 5.34 | 4.96 | 1,300 | 0 | 0.0 | |
23/10/2020 |
4.96
|
205,424 | 5.02 | 5.08 | 4.89 | 0 | 0 | 0 | |
22/10/2020 |
5.02
|
485,740 | 5.21 | 5.21 | 4.89 | 0 | 0 | 0 | |
21/10/2020 |
5.15
|
261,795 | 5.21 | 5.21 | 5.08 | 0 | 0 | 0 | |
20/10/2020 |
5.27
|
179,125 | 5.27 | 5.27 | 5.15 | 0 | 0 | 0 | |
19/10/2020 |
5.27
|
199,225 | 5.15 | 5.34 | 5.15 | 0 | 0 | 0 | |
16/10/2020 |
5.21
|
286,732 | 5.21 | 5.21 | 5.08 | 0 | 0 | 0 | |
15/10/2020 |
5.27
|
800,765 | 5.46 | 5.46 | 5.15 | 0 | 0 | 0 | |
14/10/2020 |
5.46
|
663,194 | 5.59 | 5.66 | 5.40 | 0 | 0 | 0 | |
13/10/2020 |
5.66
|
198,869 | 5.66 | 5.66 | 5.59 | 0 | 0 | 0 | |
12/10/2020 |
5.66
|
203,733 | 5.72 | 5.72 | 5.59 | 0 | 0 | 0 | |
09/10/2020 |
5.72
|
322,502 | 5.72 | 5.78 | 5.66 | 0 | 0 | 0 | |
08/10/2020 |
5.72
|
770,975 | 5.78 | 5.85 | 5.66 | 0 | 0 | 0 | |
07/10/2020 |
5.72
|
605,633 | 5.78 | 5.85 | 5.72 | 0 | 0 | 0 | |
06/10/2020 |
5.78
|
337,130 | 5.91 | 5.91 | 5.78 | 0 | 0 | 0 | |
05/10/2020 |
5.85
|
512,719 | 5.78 | 5.91 | 5.78 | 0 | 0 | 0 | |
02/10/2020 |
5.72
|
760,859 | 5.72 | 5.91 | 5.53 | 0 | 0 | 0 | |
01/10/2020 |
5.78
|
461,050 | 5.78 | 5.78 | 5.66 | 0 | 0 | 0 | |
30/09/2020 |
5.78
|
579,030 | 5.78 | 5.85 | 5.66 | 0 | 0 | 0 | |
29/09/2020 |
5.78
|
774,150 | 5.97 | 5.97 | 5.78 | 0 | 0 | 0 | |
28/09/2020 |
5.97
|
520,526 | 5.91 | 6.04 | 5.91 | 0 | 0 | 0 | |
25/09/2020 |
5.91
|
282,770 | 5.91 | 5.97 | 5.85 | 0 | 0 | 0 | |
24/09/2020 |
5.91
|
883,540 | 6.04 | 6.04 | 5.85 | 0 | 0 | 0 | |
23/09/2020 |
6.04
|
518,940 | 6.10 | 6.10 | 5.97 | 0 | 0 | 0 | |
22/09/2020 |
6.04
|
522,813 | 5.97 | 6.10 | 5.97 | 0 | 0 | 0 | |
21/09/2020 |
6.04
|
857,656 | 6.04 | 6.04 | 5.97 | 0 | 0 | 0 | |
18/09/2020 |
6.04
|
899,610 | 5.97 | 6.16 | 5.97 | 0 | 0 | 0 |