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) |
-2.50 | -9.26% | 59,300 | -300 | -0.0 |
23.20
27.80
24.50
|
2 tháng
(2024-07-22) |
5.70 | 30.32% | 625,800 | -2,000 | -0.1 |
18.80
30.50
24.50
|
3 tháng
(2024-06-24) |
6.50 | 36.11% | 722,100 | -2,000 | -0.1 |
16.40
30.50
24.50
|
6 tháng
(2024-03-25) |
14.60 | 147.47% | 1,717,900 | -2,000 | -0.1 |
9.60
30.50
24.50
|
12 tháng
(2023-09-26) |
18.45 | 305.07% | 3,747,454 | -3,600 | -0.1 |
5.86
30.50
24.50
|
24 tháng
(2022-10-03) |
17.22 | 236.68% | 4,040,845 | -35,000 | -0.3 |
5.29
30.50
24.50
|
36 tháng
(2021-10-06) |
17.47 | 248.41% | 4,782,751 | -36,950 | -0.3 |
5.29
30.50
24.50
|
60 tháng
(2019-10-17) |
21.22 | 646.39% | 6,463,203 | -15,760 | -0.2 |
2.73
30.50
24.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2021 |
5.92
|
1,200 | 5.57 | 5.92 | 5.15 | 200 | 0 | 0.0 | |
05/02/2021 |
5.57
|
400 | 5.57 | 5.57 | 5.15 | 0 | 0 | 0 | |
04/02/2021 |
5.57
|
2,939 | 5.57 | 5.66 | 5.15 | 1,100 | 0 | 0.0 | |
03/02/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
02/02/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
01/02/2021 |
5.57
|
100 | 6.17 | 6.17 | 5.57 | 100 | 0 | 0.0 | |
29/01/2021 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
28/01/2021 |
6.17
|
900 | 6.77 | 6.77 | 6.17 | 0 | 0 | 0 | |
27/01/2021 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
26/01/2021 |
6.77
|
7,600 | 6.77 | 6.77 | 6.26 | 0 | 0 | 0 | |
25/01/2021 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
22/01/2021 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
21/01/2021 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
20/01/2021 |
6.77
|
200 | 7.03 | 7.03 | 6.77 | 0 | 0 | 0 | |
19/01/2021 |
7.03
|
200 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
18/01/2021 |
7.03
|
320 | 7.12 | 7.12 | 7.03 | 0 | 0 | 0 | |
15/01/2021 |
7.12
|
7 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
14/01/2021 |
7.12
|
1,600 | 7.12 | 7.12 | 6.69 | 0 | 0 | 0 | |
13/01/2021 |
7.12
|
6,200 | 6.95 | 7.29 | 6.95 | 0 | 100 | -0.0 | |
12/01/2021 |
6.95
|
7,200 | 6.52 | 6.95 | 6.69 | 2,500 | 300 | 0.0 | |
11/01/2021 |
6.52
|
6,500 | 6.00 | 6.52 | 6.26 | 0 | 0 | 0 | |
08/01/2021 |
6.00
|
4,200 | 6.09 | 6.17 | 6.00 | 0 | 0 | 0 | |
07/01/2021 |
6.09
|
7,400 | 5.83 | 6.09 | 5.92 | 0 | 500 | -0.0 | |
06/01/2021 |
5.83
|
1,500 | 5.75 | 5.83 | 5.83 | 0 | 0 | 0 | |
05/01/2021 |
5.75
|
500 | 5.57 | 5.75 | 5.75 | 0 | 0 | 0 | |
04/01/2021 |
5.57
|
1,500 | 5.57 | 5.75 | 5.57 | 0 | 100 | -0.0 | |
31/12/2020 |
5.57
|
1,200 | 5.66 | 5.66 | 5.57 | 0 | 300 | -0.0 | |
30/12/2020 |
5.66
|
620 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
29/12/2020 |
5.66
|
600 | 5.57 | 5.75 | 5.66 | 0 | 0 | 0 | |
28/12/2020 |
5.57
|
1,200 | 5.32 | 5.57 | 5.32 | 0 | 0 | 0 | |
25/12/2020 |
5.32
|
250 | 5.06 | 5.32 | 5.32 | 0 | 0 | 0 | |
24/12/2020 |
5.06
|
16,000 | 4.80 | 5.06 | 4.80 | 1,500 | 0 | 0.0 | |
23/12/2020 |
4.80
|
1,600 | 4.72 | 4.80 | 4.72 | 1,500 | 0 | 0.0 | |
22/12/2020 |
4.72
|
3,617 | 4.72 | 4.72 | 4.55 | 3,600 | 0 | 0.0 | |
21/12/2020 |
4.72
|
3 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
18/12/2020 |
4.72
|
200 | 4.55 | 4.72 | 4.20 | 0 | 0 | 0 | |
17/12/2020: Cổ tức tiền mặt tỉ lệ: 2.5% | |||||||||
17/12/2020 |
4.55
|
0 | 4.33 | 4.55 | 4.55 | 0 | 0 | 0 | |
16/12/2020: Cổ tức tiền mặt tỉ lệ: 2.5% | |||||||||
16/12/2020 |
4.33
|
0 | 4.29 | 4.33 | 4.33 | 0 | 0 | 0 | |
15/12/2020 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
14/12/2020 |
4.29
|
100 | 4.21 | 4.29 | 4.29 | 0 | 0 | 0 | |
11/12/2020 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
10/12/2020 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
09/12/2020 |
4.21
|
100 | 4.13 | 4.21 | 4.21 | 0 | 0 | 0 | |
08/12/2020 |
4.13
|
20 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
07/12/2020 |
4.13
|
6,000 | 4.21 | 4.21 | 4.06 | 1,500 | 0 | 0.0 | |
04/12/2020 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
03/12/2020 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
02/12/2020 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
01/12/2020 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
30/11/2020 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
27/11/2020 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
26/11/2020 |
4.21
|
100 | 3.98 | 4.21 | 4.21 | 0 | 0 | 0 | |
25/11/2020 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
24/11/2020 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
23/11/2020 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
20/11/2020 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
19/11/2020 |
3.98
|
100 | 3.90 | 3.98 | 3.98 | 0 | 0 | 0 | |
18/11/2020 |
3.90
|
100 | 4.21 | 4.21 | 3.90 | 0 | 0 | 0 | |
17/11/2020 |
4.21
|
100 | 4.06 | 4.21 | 4.21 | 0 | 0 | 0 | |
16/11/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
13/11/2020 |
4.06
|
40 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
12/11/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
11/11/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
10/11/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
09/11/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
06/11/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
05/11/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
04/11/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
03/11/2020 |
4.06
|
5,100 | 4.06 | 4.29 | 4.06 | 0 | 0 | 0 | |
02/11/2020 |
4.06
|
850 | 4.21 | 4.21 | 4.06 | 0 | 0 | 0 | |
30/10/2020 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
29/10/2020 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
28/10/2020 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
27/10/2020 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
26/10/2020 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
23/10/2020 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
22/10/2020 |
4.21
|
100 | 3.98 | 4.21 | 4.21 | 0 | 0 | 0 | |
21/10/2020 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
20/10/2020 |
3.98
|
700 | 3.90 | 3.98 | 3.90 | 0 | 500 | -0.0 | |
19/10/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
16/10/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
15/10/2020 |
3.90
|
100 | 4.29 | 4.29 | 3.90 | 0 | 0 | 0 | |
14/10/2020 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
13/10/2020 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
12/10/2020 |
4.29
|
500 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
09/10/2020 |
4.29
|
200 | 4.21 | 4.29 | 3.98 | 0 | 100 | -0.0 | |
08/10/2020 |
4.21
|
1,100 | 3.98 | 4.21 | 4.13 | 0 | 0 | 0 | |
07/10/2020 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
06/10/2020 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
05/10/2020 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
02/10/2020 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
01/10/2020 |
3.98
|
2,500 | 4.37 | 4.37 | 3.98 | 0 | 0 | 0 | |
30/09/2020 |
4.37
|
100 | 3.98 | 4.37 | 4.37 | 0 | 0 | 0 | |
29/09/2020 |
3.98
|
1,500 | 4.37 | 4.37 | 3.98 | 0 | 0 | 0 | |
28/09/2020 |
4.37
|
3,700 | 4.84 | 4.84 | 4.37 | 300 | 0 | 0.0 | |
25/09/2020 |
4.84
|
100 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
24/09/2020 |
4.84
|
100 | 4.45 | 4.84 | 4.84 | 0 | 0 | 0 | |
23/09/2020 |
4.45
|
600 | 4.91 | 4.91 | 4.45 | 100 | 0 | 0.0 | |
22/09/2020 |
4.91
|
600 | 5.38 | 5.85 | 4.91 | 0 | 0 | 0 | |
21/09/2020 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |