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) |
|
17/09/2020 |
5.97
|
679,222 | 6.04 | 6.04 | 5.91 | 0 | 0 | 0 | |
16/09/2020 |
6.04
|
821,212 | 5.85 | 6.04 | 5.78 | 0 | 0 | 0 | |
15/09/2020 |
5.85
|
360,961 | 5.85 | 5.97 | 5.85 | 0 | 0 | 0 | |
14/09/2020 |
5.85
|
513,050 | 5.78 | 5.91 | 5.78 | 0 | 0 | 0 | |
11/09/2020 |
5.78
|
317,305 | 5.85 | 5.91 | 5.78 | 0 | 12,600 | -0.1 | |
10/09/2020 |
5.85
|
569,740 | 5.85 | 5.97 | 5.85 | 0 | 5,800 | -0.1 | |
09/09/2020 |
5.85
|
1,676,425 | 5.59 | 5.97 | 5.59 | 0 | 0 | 0 | |
08/09/2020 |
5.66
|
433,905 | 5.59 | 5.66 | 5.53 | 0 | 0 | 0 | |
07/09/2020 |
5.59
|
588,259 | 5.59 | 5.72 | 5.53 | 0 | 0 | 0 | |
04/09/2020 |
5.59
|
377,950 | 5.59 | 5.66 | 5.15 | 0 | 0 | 0 | |
03/09/2020 |
5.66
|
332,550 | 5.59 | 5.72 | 5.59 | 0 | 0 | 0 | |
01/09/2020 |
5.59
|
566,820 | 5.59 | 5.66 | 5.46 | 0 | 0 | 0 | |
31/08/2020 |
5.59
|
1,182,526 | 5.72 | 5.72 | 5.53 | 0 | 0 | 0 | |
28/08/2020 |
5.66
|
737,188 | 5.85 | 5.85 | 5.59 | 0 | 3,200 | -0.0 | |
27/08/2020 |
5.85
|
1,036,651 | 5.59 | 5.85 | 5.53 | 0 | 15,000 | -0.1 | |
26/08/2020 |
5.66
|
562,998 | 5.59 | 5.66 | 5.53 | 0 | 0 | 0 | |
25/08/2020 |
5.59
|
671,120 | 5.66 | 5.72 | 5.53 | 0 | 0 | 0 | |
24/08/2020 |
5.72
|
2,085,308 | 5.34 | 5.78 | 5.34 | 0 | 85,000 | -0.7 | |
21/08/2020 |
5.34
|
425,780 | 5.40 | 5.40 | 5.34 | 0 | 0 | 0 | |
20/08/2020 |
5.34
|
781,269 | 5.34 | 5.40 | 5.27 | 0 | 0 | 0 | |
19/08/2020 |
5.34
|
514,170 | 5.21 | 5.34 | 5.15 | 0 | 0 | 0 | |
18/08/2020 |
5.21
|
368,191 | 5.27 | 5.34 | 5.15 | 0 | 0 | 0 | |
17/08/2020 |
5.27
|
560,760 | 5.27 | 5.27 | 5.08 | 0 | 0 | 0 | |
14/08/2020 |
5.27
|
1,102,445 | 5.34 | 5.40 | 5.21 | 0 | 0 | 0 | |
13/08/2020 |
5.40
|
320,830 | 5.40 | 5.40 | 5.27 | 0 | 0 | 0 | |
12/08/2020 |
5.40
|
1,031,485 | 5.15 | 5.46 | 5.08 | 0 | 16,200 | -0.1 | |
11/08/2020 |
5.15
|
1,188,115 | 5.21 | 5.27 | 5.08 | 0 | 0 | 0 | |
10/08/2020 |
5.27
|
664,950 | 5.21 | 5.34 | 4.64 | 0 | 0 | 0 | |
07/08/2020 |
5.27
|
471,996 | 5.34 | 5.40 | 5.21 | 0 | 3,800 | -0.0 | |
06/08/2020 |
5.34
|
2,236,910 | 5.27 | 5.46 | 5.08 | 5,000 | 0 | 0.0 | |
05/08/2020 |
5.21
|
904,298 | 5.08 | 5.27 | 5.08 | 0 | 0 | 0 | |
04/08/2020 |
5.08
|
959,521 | 5.02 | 5.21 | 4.96 | 0 | 0 | 0 | |
03/08/2020 |
4.89
|
1,111,049 | 4.77 | 4.96 | 4.77 | 0 | 0 | 0 | |
31/07/2020 |
4.64
|
237,101 | 4.70 | 4.77 | 4.51 | 0 | 0 | 0 | |
30/07/2020 |
4.77
|
644,060 | 4.64 | 4.83 | 4.64 | 0 | 0 | 0 | |
29/07/2020 |
4.64
|
1,084,160 | 4.64 | 4.77 | 4.38 | 0 | 0 | 0 | |
28/07/2020 |
4.70
|
884,800 | 4.38 | 4.77 | 4.32 | 0 | 0 | 0 | |
27/07/2020 |
4.32
|
1,524,901 | 4.58 | 4.77 | 4.26 | 0 | 0 | 0 | |
24/07/2020 |
4.77
|
1,589,973 | 5.08 | 5.15 | 4.58 | 0 | 0 | 0 | |
23/07/2020 |
5.15
|
573,012 | 5.15 | 5.15 | 5.02 | 0 | 0 | 0 | |
22/07/2020 |
5.08
|
516,863 | 5.27 | 5.34 | 4.45 | 0 | 0 | 0 | |
21/07/2020 |
5.27
|
1,054,931 | 5.15 | 5.46 | 5.08 | 0 | 100 | -0.0 | |
20/07/2020 |
5.15
|
668,775 | 5.15 | 5.15 | 5.02 | 0 | 0 | 0 | |
17/07/2020 |
5.15
|
349,309 | 5.27 | 5.27 | 5.08 | 0 | 0 | 0 | |
16/07/2020 |
5.27
|
810,994 | 5.40 | 5.40 | 5.15 | 0 | 0 | 0 | |
15/07/2020 |
5.27
|
3,000,829 | 4.70 | 5.27 | 4.64 | 0 | 0 | 0 | |
14/07/2020 |
4.70
|
600,834 | 4.70 | 4.70 | 4.64 | 0 | 0 | 0 | |
13/07/2020 |
4.70
|
880,470 | 4.58 | 4.77 | 4.51 | 0 | 0 | 0 | |
10/07/2020 |
4.51
|
375,250 | 4.58 | 4.58 | 4.45 | 3,000 | 0 | 0.0 | |
09/07/2020 |
4.58
|
306,056 | 4.51 | 4.58 | 4.51 | 0 | 0 | 0 | |
08/07/2020 |
4.45
|
210,500 | 4.58 | 4.58 | 4.45 | 0 | 0 | 0 | |
07/07/2020 |
4.58
|
409,213 | 4.64 | 4.64 | 4.51 | 0 | 0 | 0 | |
06/07/2020 |
4.64
|
387,100 | 4.51 | 4.64 | 4.51 | 0 | 0 | 0 | |
03/07/2020 |
4.51
|
144,790 | 4.51 | 4.51 | 4.38 | 0 | 0 | 0 | |
02/07/2020 |
4.51
|
297,135 | 4.32 | 4.51 | 4.26 | 0 | 0 | 0 | |
01/07/2020 |
4.45
|
432,770 | 4.13 | 4.45 | 4.13 | 0 | 0 | 0 | |
30/06/2020 |
4.19
|
805,740 | 4.58 | 4.58 | 4.00 | 0 | 0 | 0 | |
29/06/2020 |
4.58
|
1,015,530 | 4.64 | 4.70 | 4.45 | 0 | 4,000 | -0.0 | |
26/06/2020 |
4.58
|
722,060 | 4.70 | 4.70 | 4.51 | 0 | 0 | 0 | |
25/06/2020 |
4.64
|
1,327,861 | 4.58 | 4.77 | 4.58 | 0 | 0 | 0 | |
24/06/2020 |
4.64
|
597,000 | 4.64 | 4.70 | 4.58 | 0 | 0 | 0 | |
23/06/2020 |
4.64
|
1,452,108 | 4.45 | 4.70 | 4.45 | 6,000 | 0 | 0.0 | |
22/06/2020 |
4.38
|
231,526 | 4.38 | 4.45 | 4.38 | 0 | 0 | 0 | |
19/06/2020 |
4.38
|
253,833 | 4.38 | 4.45 | 4.32 | 0 | 0 | 0 | |
18/06/2020 |
4.38
|
500,820 | 4.38 | 4.38 | 4.19 | 0 | 0 | 0 | |
17/06/2020 |
4.38
|
364,576 | 4.51 | 4.51 | 4.32 | 0 | 0 | 0 | |
16/06/2020 |
4.51
|
519,230 | 4.38 | 4.51 | 4.32 | 0 | 50,000 | -0.3 | |
15/06/2020 |
4.38
|
948,189 | 4.32 | 4.64 | 4.13 | 0 | 0 | 0 | |
12/06/2020 |
4.26
|
795,236 | 4.32 | 4.32 | 3.75 | 0 | 0 | 0 | |
11/06/2020 |
4.32
|
1,392,856 | 4.51 | 4.51 | 4.13 | 0 | 0 | 0 | |
10/06/2020 |
4.51
|
799,988 | 4.45 | 4.58 | 4.45 | 0 | 10,000 | -0.1 | |
09/06/2020 |
4.58
|
777,727 | 4.64 | 4.64 | 4.00 | 100 | 15,000 | -0.1 | |
08/06/2020 |
4.64
|
851,300 | 4.00 | 4.77 | 4.00 | 0 | 0 | 0 | |
05/06/2020: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
05/06/2020 |
4.70
|
837,811 | 4.77 | 4.77 | 4.51 | 0 | 0 | 0 | |
04/06/2020 |
4.64
|
1,518,579 | 4.58 | 4.70 | 4.47 | 0 | 34,800 | -0.3 | |
03/06/2020 |
4.58
|
814,697 | 4.64 | 4.64 | 4.47 | 0 | 0 | 0 | |
02/06/2020 |
4.64
|
747,300 | 4.70 | 4.75 | 4.52 | 0 | 0 | 0 | |
01/06/2020 |
4.70
|
890,509 | 4.70 | 4.70 | 4.41 | 0 | 7,700 | -0.1 | |
29/05/2020 |
4.47
|
727,528 | 4.30 | 4.47 | 4.24 | 0 | 0 | 0 | |
28/05/2020 |
4.24
|
481,946 | 4.35 | 4.35 | 4.24 | 0 | 0 | 0 | |
27/05/2020 |
4.35
|
737,131 | 4.30 | 4.47 | 4.24 | 0 | 0 | 0 | |
26/05/2020 |
4.30
|
574,083 | 4.24 | 4.35 | 4.24 | 0 | 0 | 0 | |
25/05/2020 |
4.30
|
519,345 | 4.30 | 4.35 | 4.18 | 0 | 0 | 0 | |
22/05/2020 |
4.30
|
1,113,088 | 4.18 | 4.35 | 4.12 | 0 | 0 | 0 | |
21/05/2020 |
4.18
|
300,012 | 4.18 | 4.24 | 4.12 | 0 | 0 | 0 | |
20/05/2020 |
4.18
|
524,100 | 4.12 | 4.18 | 4.07 | 0 | 0 | 0 | |
19/05/2020 |
4.18
|
610,602 | 4.30 | 4.35 | 4.12 | 0 | 0 | 0 | |
18/05/2020 |
4.35
|
961,020 | 4.30 | 4.35 | 4.07 | 0 | 0 | 0 | |
15/05/2020 |
4.24
|
1,805,410 | 4.30 | 4.52 | 4.12 | 0 | 500 | -0.0 | |
14/05/2020 |
4.30
|
1,671,820 | 4.01 | 4.35 | 3.95 | 3,000 | 700 | 0.0 | |
13/05/2020 |
4.01
|
650,793 | 4.01 | 4.07 | 3.89 | 0 | 0 | 0 | |
12/05/2020 |
4.01
|
1,282,260 | 3.89 | 4.24 | 3.72 | 0 | 50,300 | -0.3 | |
11/05/2020 |
3.89
|
505,698 | 3.84 | 3.95 | 3.78 | 0 | 0 | 0 | |
08/05/2020 |
3.84
|
1,189,810 | 4.01 | 4.01 | 3.78 | 0 | 0 | 0 | |
07/05/2020 |
3.84
|
2,454,330 | 3.44 | 3.84 | 3.38 | 50,000 | 800 | 0.3 | |
06/05/2020 |
3.44
|
366,220 | 3.38 | 3.44 | 3.38 | 5,600 | 0 | 0.0 | |
05/05/2020 |
3.38
|
366,990 | 3.44 | 3.49 | 3.32 | 4,500 | 0 | 0.0 | |
04/05/2020 |
3.38
|
1,224,455 | 3.15 | 3.61 | 3.15 | 0 | 0 | 0 | |
29/04/2020 |
3.15
|
224,636 | 3.15 | 3.21 | 3.09 | 4,501 | 0 | 0.0 | |
28/04/2020 |
3.09
|
355,246 | 3.09 | 3.15 | 2.98 | 0 | 0 | 0 |