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) |
-0.60 | -8.45% | 99,400 | -6,000 | -0.0 |
6.50
7.30
6.50
|
2 tháng
(2024-07-22) |
-0.30 | -4.41% | 468,300 | -9,000 | -0.1 |
6.40
7.90
6.50
|
3 tháng
(2024-06-21) |
0.50 | 8.33% | 1,192,700 | 1,300 | 0.0 |
5.70
8
6.50
|
6 tháng
(2024-03-25) |
0.20 | 3.17% | 1,485,300 | 2,800 | 0.0 |
5.70
8
6.50
|
12 tháng
(2023-09-25) |
-0.50 | -7.14% | 2,390,100 | -112,400 | -0.7 |
5.70
8
6.50
|
24 tháng
(2022-09-30) |
-1.16 | -15.15% | 7,004,919 | -106,310 | -0.7 |
5.33
8.30
6.50
|
36 tháng
(2021-10-05) |
-1.07 | -14.18% | 17,875,072 | -30,210 | 0.1 |
5.33
12.72
6.50
|
60 tháng
(2019-10-16) |
0.16 | 2.51% | 22,846,586 | 57,890 | 0.7 |
4.28
12.72
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/02/2021 |
6.12
|
4,100 | 6.12 | 6.12 | 5.68 | 0 | 0 | 0 | |
02/02/2021 |
6.12
|
6,000 | 6.39 | 6.39 | 5.50 | 0 | 0 | 0 | |
01/02/2021 |
6.39
|
200 | 6.47 | 6.47 | 6.39 | 0 | 0 | 0 | |
29/01/2021 |
6.47
|
13,300 | 6.12 | 6.65 | 5.68 | 0 | 0 | 0 | |
28/01/2021 |
6.12
|
11,400 | 6.74 | 7.01 | 5.59 | 0 | 0 | 0 | |
27/01/2021 |
6.74
|
17,900 | 7.09 | 7.09 | 6.03 | 0 | 0 | 0 | |
26/01/2021 |
7.09
|
2,300 | 7.09 | 7.18 | 6.92 | 0 | 0 | 0 | |
25/01/2021 |
7.09
|
26,400 | 6.21 | 7.09 | 6.39 | 300 | 0 | 0.0 | |
22/01/2021 |
6.21
|
19,200 | 6.30 | 6.39 | 6.03 | 100 | 0 | 0.0 | |
21/01/2021 |
6.30
|
80,700 | 6.03 | 6.30 | 5.76 | 0 | 0 | 0 | |
20/01/2021 |
6.03
|
11,600 | 6.21 | 6.21 | 5.41 | 0 | 0 | 0 | |
19/01/2021 |
6.21
|
20,500 | 6.39 | 6.39 | 6.21 | 0 | 300 | -0.0 | |
18/01/2021 |
6.39
|
35,700 | 5.68 | 6.39 | 6.12 | 0 | 0 | 0 | |
15/01/2021 |
5.68
|
159,200 | 5.59 | 5.68 | 5.59 | 100 | 0 | 0.0 | |
14/01/2021 |
5.59
|
20,000 | 5.59 | 5.59 | 5.59 | 4,800 | 0 | 0.0 | |
13/01/2021 |
5.59
|
12,000 | 5.32 | 5.59 | 5.59 | 2,000 | 0 | 0.0 | |
12/01/2021 |
5.32
|
3,000 | 5.76 | 5.76 | 5.32 | 0 | 0 | 0 | |
11/01/2021 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
08/01/2021 |
5.76
|
8,000 | 5.41 | 5.76 | 5.76 | 5,000 | 0 | 0.0 | |
07/01/2021 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
06/01/2021 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
05/01/2021 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
04/01/2021 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
31/12/2020 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
30/12/2020 |
5.41
|
4,000 | 5.76 | 5.76 | 5.41 | 0 | 0 | 0 | |
29/12/2020 |
5.76
|
0 | 5.50 | 5.76 | 5.50 | 0 | 0 | 0 | |
28/12/2020 |
5.50
|
3,000 | 5.41 | 5.76 | 5.50 | 3,000 | 0 | 0.0 | |
25/12/2020 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
24/12/2020 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
23/12/2020 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
22/12/2020 |
5.41
|
1,000 | 5.76 | 5.76 | 5.41 | 0 | 0 | 0 | |
21/12/2020 |
5.76
|
10,200 | 6.21 | 6.21 | 5.32 | 0 | 0 | 0 | |
18/12/2020 |
6.21
|
2,600 | 5.76 | 6.21 | 6.21 | 2,600 | 0 | 0.0 | |
17/12/2020 |
5.76
|
1,600 | 5.32 | 5.76 | 5.76 | 1,500 | 0 | 0.0 | |
16/12/2020 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
15/12/2020 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
14/12/2020 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
11/12/2020 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
10/12/2020 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
09/12/2020 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
08/12/2020 |
5.32
|
3,000 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
07/12/2020 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
04/12/2020 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
03/12/2020 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
02/12/2020 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
01/12/2020 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
30/11/2020 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
27/11/2020 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
26/11/2020 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
25/11/2020 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
24/11/2020 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
23/11/2020 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
20/11/2020 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
19/11/2020 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
18/11/2020 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
17/11/2020 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
16/11/2020 |
5.32
|
100 | 5.76 | 5.76 | 5.32 | 0 | 0 | 0 | |
13/11/2020 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
12/11/2020 |
5.76
|
1,600 | 6.21 | 6.21 | 5.76 | 0 | 0 | 0 | |
11/11/2020 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
10/11/2020 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
09/11/2020 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
06/11/2020 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
05/11/2020 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
04/11/2020 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
03/11/2020 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
02/11/2020 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
30/10/2020 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
29/10/2020 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
28/10/2020 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
27/10/2020 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
26/10/2020 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
23/10/2020 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
22/10/2020 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
21/10/2020 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
20/10/2020 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
19/10/2020 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
16/10/2020 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
15/10/2020 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
14/10/2020 |
6.21
|
1,000 | 6.21 | 6.21 | 6.21 | 1,000 | 0 | 0.0 | |
13/10/2020 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
12/10/2020 |
6.21
|
200 | 5.76 | 6.21 | 6.21 | 0 | 0 | 0 | |
09/10/2020 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
08/10/2020 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
07/10/2020 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
06/10/2020 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
05/10/2020 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
02/10/2020 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
01/10/2020 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
30/09/2020 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
29/09/2020 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
28/09/2020 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
25/09/2020 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
24/09/2020 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
23/09/2020: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
23/09/2020 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
22/09/2020 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
21/09/2020 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
18/09/2020 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
17/09/2020 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
16/09/2020 |
5.76
|
1,500 | 5.35 | 5.76 | 5.76 | 0 | 0 | 0 |