Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.64 | 6.28% | 56,000 | 1,100 | 0.0 |
10.26
11.40
10.90
|
2 tháng
(2024-07-22) |
0.08 | 0.73% | 239,700 | -3,700 | -0.0 |
10.26
11.40
10.90
|
3 tháng
(2024-06-24) |
1.87 | 20.67% | 734,300 | -61,500 | -0.6 |
8.56
11.40
10.90
|
6 tháng
(2024-03-25) |
3.37 | 44.81% | 1,042,600 | -66,100 | -0.7 |
7.25
11.40
10.90
|
12 tháng
(2023-09-26) |
3.18 | 41.27% | 1,358,600 | -3,800 | -0.2 |
6.49
11.40
10.90
|
24 tháng
(2022-10-03) |
5.01 | 84.95% | 2,151,083 | 147,500 | 1.0 |
4.99
11.40
10.90
|
36 tháng
(2021-10-06) |
3.79 | 53.37% | 6,579,158 | 163,000 | 1.1 |
4.99
11.40
10.90
|
60 tháng
(2019-10-17) |
-6.50 | -37.36% | 11,497,038 | -631,336 | -4.7 |
4.99
21.36
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2021 |
6.33
|
19,800 | 6.59 | 6.59 | 6.33 | 0 | 3,000 | -0.0 | |
05/02/2021 |
6.59
|
12,700 | 6.50 | 6.59 | 6.24 | 0 | 0 | 0 | |
04/02/2021 |
6.50
|
18,900 | 6.67 | 6.67 | 6.15 | 700 | 0 | 0.0 | |
03/02/2021 |
6.67
|
11,400 | 6.24 | 6.67 | 6.41 | 0 | 6,100 | -0.0 | |
02/02/2021 |
6.24
|
29,100 | 6.24 | 6.24 | 5.98 | 0 | 0 | 0 | |
01/02/2021 |
6.24
|
27,600 | 6.76 | 6.76 | 6.24 | 500 | 0 | 0.0 | |
29/01/2021 |
6.76
|
30,800 | 6.50 | 6.76 | 6.41 | 1,000 | 400 | 0.0 | |
28/01/2021 |
6.50
|
69,700 | 7.19 | 7.19 | 6.50 | 0 | 0 | 0 | |
27/01/2021 |
7.19
|
19,600 | 7.71 | 7.71 | 7.19 | 0 | 0 | 0 | |
26/01/2021 |
7.71
|
29,200 | 7.80 | 7.80 | 7.45 | 0 | 5,400 | -0.0 | |
25/01/2021 |
7.80
|
91,203 | 7.63 | 8.06 | 7.63 | 0 | 13,500 | -0.1 | |
22/01/2021 |
7.63
|
87,500 | 7.37 | 7.71 | 7.37 | 0 | 0 | 0 | |
21/01/2021 |
7.37
|
30,800 | 7.11 | 7.37 | 7.11 | 0 | 0 | 0 | |
20/01/2021 |
7.11
|
31,400 | 6.93 | 7.11 | 6.59 | 0 | 1,000 | -0.0 | |
19/01/2021 |
6.93
|
84,735 | 7.45 | 7.63 | 6.93 | 0 | 200 | -0.0 | |
18/01/2021 |
7.45
|
57,065 | 7.45 | 7.63 | 7.45 | 0 | 300 | -0.0 | |
15/01/2021 |
7.45
|
52,600 | 7.54 | 7.54 | 7.19 | 500 | 0 | 0.0 | |
14/01/2021 |
7.54
|
53,700 | 7.80 | 7.80 | 7.45 | 0 | 0 | 0 | |
13/01/2021 |
7.80
|
38,400 | 7.80 | 7.97 | 7.45 | 0 | 0 | 0 | |
12/01/2021 |
7.80
|
57,500 | 7.71 | 7.97 | 7.71 | 0 | 0 | 0 | |
11/01/2021 |
7.71
|
58,500 | 7.37 | 7.71 | 7.02 | 0 | 0 | 0 | |
08/01/2021 |
7.37
|
71,400 | 7.54 | 7.80 | 7.28 | 0 | 0 | 0 | |
07/01/2021 |
7.54
|
71,100 | 7.28 | 7.63 | 7.37 | 0 | 0 | 0 | |
06/01/2021 |
7.28
|
120,713 | 6.76 | 7.37 | 6.85 | 0 | 0 | 0 | |
05/01/2021 |
6.76
|
70,628 | 6.59 | 7.02 | 6.67 | 0 | 400 | -0.0 | |
04/01/2021 |
6.59
|
28,000 | 6.41 | 6.76 | 6.24 | 0 | 0 | 0 | |
31/12/2020 |
6.41
|
19,100 | 6.41 | 6.41 | 6.15 | 0 | 0 | 0 | |
30/12/2020 |
6.41
|
28,128 | 6.24 | 6.50 | 6.24 | 500 | 0 | 0.0 | |
29/12/2020 |
6.24
|
24,500 | 6.33 | 6.41 | 6.24 | 0 | 400 | -0.0 | |
28/12/2020 |
6.33
|
56,289 | 6.15 | 6.50 | 6.15 | 0 | 100 | -0.0 | |
25/12/2020 |
6.15
|
28,040 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
24/12/2020 |
6.15
|
60,200 | 6.24 | 6.24 | 5.98 | 2,000 | 500 | 0.0 | |
23/12/2020 |
6.24
|
60,500 | 6.15 | 6.33 | 6.07 | 2,000 | 500 | 0.0 | |
22/12/2020 |
6.15
|
25,800 | 6.15 | 6.24 | 5.89 | 0 | 0 | 0 | |
21/12/2020 |
6.15
|
40,000 | 6.15 | 6.24 | 5.98 | 0 | 0 | 0 | |
18/12/2020 |
6.15
|
19,010 | 6.24 | 6.24 | 5.89 | 0 | 0 | 0 | |
17/12/2020 |
6.24
|
81,900 | 5.98 | 6.33 | 5.63 | 900 | 58,000 | -0.4 | |
16/12/2020 |
5.98
|
24,726 | 6.07 | 6.07 | 5.81 | 3,000 | 0 | 0.0 | |
15/12/2020 |
6.07
|
10,224 | 6.15 | 6.15 | 5.98 | 1,000 | 0 | 0.0 | |
14/12/2020 |
6.15
|
6,813 | 5.98 | 6.15 | 5.89 | 0 | 0 | 0 | |
11/12/2020 |
5.98
|
31,030 | 6.15 | 6.15 | 5.89 | 6,100 | 0 | 0.0 | |
10/12/2020 |
6.15
|
1,210 | 6.50 | 6.50 | 6.15 | 700 | 0 | 0.0 | |
09/12/2020 |
6.50
|
4,720 | 7.11 | 7.11 | 6.41 | 700 | 0 | 0.0 | |
08/12/2020 |
7.11
|
545,400 | 6.59 | 7.19 | 5.98 | 54,100 | 499,900 | -3.0 | |
07/12/2020 |
6.59
|
28,900 | 7.28 | 7.28 | 6.59 | 5,000 | 22,500 | -0.1 | |
04/12/2020 |
7.28
|
56,100 | 7.02 | 7.28 | 6.33 | 15,400 | 49,300 | -0.2 | |
03/12/2020 |
7.02
|
7,800 | 7.80 | 7.80 | 7.02 | 3,000 | 7,800 | -0.0 | |
02/12/2020 |
7.80
|
300 | 8.58 | 8.58 | 7.80 | 200 | 0 | 0.0 | |
01/12/2020 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
30/11/2020 |
8.58
|
6,400 | 7.89 | 8.58 | 7.11 | 2,400 | 4,300 | -0.0 | |
27/11/2020 |
7.89
|
35,915 | 7.89 | 7.89 | 7.11 | 9,400 | 21,900 | -0.1 | |
26/11/2020 |
7.89
|
171,000 | 7.19 | 7.89 | 6.50 | 11,700 | 166,300 | -1.2 | |
25/11/2020 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
24/11/2020 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
23/11/2020 |
7.19
|
100 | 6.93 | 7.19 | 7.19 | 100 | 0 | 0.0 | |
20/11/2020 |
6.93
|
200 | 6.93 | 6.93 | 6.85 | 200 | 0 | 0.0 | |
19/11/2020 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
18/11/2020 |
6.93
|
400 | 6.67 | 6.93 | 6.59 | 0 | 0 | 0 | |
17/11/2020 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
16/11/2020 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
13/11/2020 |
6.67
|
100 | 6.33 | 6.67 | 6.67 | 100 | 0 | 0.0 | |
12/11/2020 |
6.33
|
14,500 | 7.02 | 7.02 | 6.33 | 3,700 | 12,700 | -0.1 | |
11/11/2020 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
10/11/2020 |
7.02
|
5,000 | 7.02 | 7.02 | 7.02 | 0 | 1,500 | -0.0 | |
09/11/2020 |
7.02
|
9,500 | 7.80 | 8.06 | 7.02 | 4,500 | 8,000 | -0.0 | |
06/11/2020 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
05/11/2020 |
7.80
|
700 | 7.63 | 7.97 | 7.02 | 200 | 0 | 0.0 | |
04/11/2020 |
7.63
|
220 | 7.19 | 7.80 | 7.63 | 100 | 0 | 0.0 | |
03/11/2020 |
7.19
|
1,600 | 7.89 | 8.15 | 7.19 | 400 | 0 | 0.0 | |
02/11/2020 |
7.89
|
500 | 7.63 | 7.89 | 7.80 | 400 | 100 | 0.0 | |
30/10/2020 |
7.63
|
9,900 | 7.19 | 7.80 | 7.19 | 9,900 | 0 | 0.1 | |
29/10/2020 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
28/10/2020 |
7.19
|
100 | 6.93 | 7.19 | 7.19 | 0 | 0 | 0 | |
27/10/2020 |
6.93
|
100 | 6.76 | 6.93 | 6.93 | 0 | 0 | 0 | |
26/10/2020 |
6.76
|
1,800 | 7.45 | 7.45 | 6.76 | 0 | 0 | 0 | |
23/10/2020 |
7.45
|
1,100 | 6.93 | 7.45 | 6.93 | 1,000 | 0 | 0.0 | |
22/10/2020 |
6.93
|
30 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
21/10/2020 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
20/10/2020 |
6.93
|
2,500 | 6.67 | 6.93 | 6.67 | 0 | 0 | 0 | |
19/10/2020 |
6.67
|
6,900 | 7.37 | 7.54 | 6.67 | 5,000 | 0 | 0.0 | |
16/10/2020 |
7.37
|
300 | 7.02 | 7.45 | 7.02 | 0 | 0 | 0 | |
15/10/2020 |
7.02
|
1,000 | 7.02 | 7.45 | 7.02 | 0 | 0 | 0 | |
14/10/2020 |
7.02
|
11,100 | 7.71 | 7.71 | 7.02 | 5,000 | 0 | 0.0 | |
13/10/2020 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
12/10/2020 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
09/10/2020 |
7.71
|
2,100 | 7.71 | 7.71 | 7.37 | 100 | 0 | 0.0 | |
08/10/2020 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
07/10/2020 |
7.71
|
200 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
06/10/2020 |
7.71
|
1,400 | 7.71 | 7.71 | 7.37 | 0 | 300 | -0.0 | |
05/10/2020 |
7.71
|
8,000 | 8.15 | 8.15 | 7.45 | 2,700 | 0 | 0.0 | |
02/10/2020 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
01/10/2020: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
01/10/2020 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
30/09/2020 |
8.15
|
1,600 | 8.31 | 8.31 | 8.15 | 0 | 0 | 0 | |
29/09/2020 |
8.31
|
3,900 | 8.46 | 8.46 | 8.31 | 0 | 200 | -0.0 | |
28/09/2020 |
8.46
|
12,500 | 8.38 | 8.46 | 7.59 | 1,100 | 9,900 | -0.1 | |
25/09/2020 |
8.38
|
24,300 | 8.70 | 8.94 | 7.83 | 4,200 | 23,300 | -0.2 | |
24/09/2020 |
8.70
|
1,800 | 9.25 | 9.25 | 8.70 | 0 | 0 | 0 | |
23/09/2020 |
9.25
|
800 | 9.49 | 9.49 | 8.54 | 100 | 600 | -0.0 | |
22/09/2020 |
9.49
|
7,683 | 9.57 | 9.57 | 8.62 | 400 | 7,600 | -0.1 | |
21/09/2020 |
9.57
|
9,700 | 9.10 | 9.73 | 8.23 | 800 | 9,500 | -0.1 |