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) |
1.70 | 3.95% | 63,652,100 | 724,470 | 30.5 |
42.10
44.80
44.70
|
2 tháng
(2024-07-22) |
6.35 | 16.56% | 126,958,500 | 883,030 | 34.8 |
34.65
44.80
44.70
|
3 tháng
(2024-06-21) |
0.30 | 0.68% | 164,565,000 | 196,774 | 4.2 |
34.65
44.80
44.70
|
6 tháng
(2024-03-25) |
1.49 | 3.46% | 292,952,200 | -124,372 | -10.5 |
34.65
48.10
44.70
|
12 tháng
(2023-09-25) |
18.21 | 68.74% | 534,444,900 | 9,400,562 | 447.2 |
22.95
48.10
44.70
|
24 tháng
(2022-09-30) |
24.66 | 123.04% | 931,050,200 | 8,965,722 | 522.1 |
8.38
48.10
44.70
|
36 tháng
(2021-10-05) |
16.57 | 58.89% | 1,097,400,600 | 17,972,399 | 897.3 |
8.38
48.10
44.70
|
60 tháng
(2019-10-16) |
40.26 | 906.36% | 1,313,460,920 | 17,578,409 | 887.6 |
3.88
48.10
44.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
6.21
|
206,590 | 6.25 | 6.30 | 6.19 | 0 | 8,660 | -0.1 | |
17/09/2020 |
6.25
|
833,460 | 6.12 | 6.38 | 6.16 | 200 | 12,790 | -0.2 | |
16/09/2020 |
6.12
|
208,510 | 6.08 | 6.12 | 6.01 | 0 | 0 | 0 | |
15/09/2020 |
6.08
|
626,170 | 5.96 | 6.16 | 5.96 | 29,120 | 0 | 0.4 | |
14/09/2020 |
5.96
|
294,850 | 5.96 | 6.03 | 5.94 | 11,970 | 0 | 0.2 | |
11/09/2020 |
5.96
|
182,250 | 5.99 | 6.03 | 5.94 | 6,060 | 2,660 | 0.0 | |
10/09/2020 |
5.99
|
395,720 | 6.03 | 6.16 | 5.99 | 0 | 5,330 | -0.1 | |
09/09/2020 |
6.03
|
279,080 | 5.99 | 6.08 | 5.90 | 10,400 | 2,000 | 0.1 | |
08/09/2020 |
5.99
|
358,690 | 5.90 | 5.99 | 5.85 | 1,100 | 2,710 | -0.0 | |
07/09/2020 |
5.90
|
353,040 | 6.03 | 6.12 | 5.90 | 14,000 | 1,940 | 0.2 | |
04/09/2020 |
6.03
|
571,250 | 5.96 | 6.16 | 5.81 | 4,330 | 11,340 | -0.1 | |
03/09/2020 |
5.96
|
409,050 | 6.12 | 6.16 | 5.92 | 28,140 | 1,440 | 0.4 | |
01/09/2020 |
6.12
|
397,850 | 5.81 | 6.12 | 5.77 | 0 | 20 | -0.0 | |
31/08/2020 |
5.81
|
341,260 | 5.96 | 6.03 | 5.81 | 4,440 | 13,030 | -0.1 | |
28/08/2020 |
5.96
|
1,533,430 | 5.59 | 5.96 | 5.59 | 13,900 | 20 | 0.2 | |
27/08/2020 |
5.59
|
209,820 | 5.55 | 5.59 | 5.52 | 950 | 0 | 0.0 | |
26/08/2020 |
5.55
|
315,210 | 5.50 | 5.57 | 5.46 | 6,170 | 0 | 0.1 | |
25/08/2020 |
5.50
|
212,150 | 5.57 | 5.63 | 5.50 | 120 | 9,430 | -0.1 | |
24/08/2020 |
5.57
|
328,470 | 5.55 | 5.68 | 5.55 | 900 | 1,300 | -0.0 | |
21/08/2020 |
5.55
|
260,030 | 5.39 | 5.59 | 5.37 | 1,160 | 70 | 0.0 | |
20/08/2020 |
5.39
|
200,780 | 5.46 | 5.46 | 5.37 | 0 | 9,420 | -0.1 | |
19/08/2020 |
5.46
|
124,230 | 5.46 | 5.50 | 5.44 | 0 | 0 | 0 | |
18/08/2020 |
5.46
|
94,330 | 5.44 | 5.50 | 5.35 | 0 | 0 | 0 | |
17/08/2020 |
5.44
|
169,150 | 5.48 | 5.50 | 5.41 | 0 | 4,070 | -0.1 | |
14/08/2020 |
5.48
|
276,260 | 5.59 | 5.59 | 5.48 | 0 | 12,300 | -0.2 | |
13/08/2020 |
5.59
|
189,570 | 5.55 | 5.63 | 5.50 | 20 | 600 | -0.0 | |
12/08/2020 |
5.55
|
153,320 | 5.59 | 5.59 | 5.52 | 0 | 13,430 | -0.2 | |
11/08/2020 |
5.59
|
106,620 | 5.55 | 5.63 | 5.55 | 0 | 0 | 0 | |
10/08/2020 |
5.55
|
410,500 | 5.55 | 5.63 | 5.52 | 190 | 4,020 | -0.0 | |
07/08/2020 |
5.55
|
136,800 | 5.63 | 5.63 | 5.55 | 0 | 22,960 | -0.3 | |
06/08/2020 |
5.63
|
199,490 | 5.77 | 5.77 | 5.55 | 0 | 1,000 | -0.0 | |
05/08/2020 |
5.77
|
694,110 | 5.48 | 5.77 | 5.37 | 0 | 4,950 | -0.1 | |
04/08/2020 |
5.48
|
182,380 | 5.46 | 5.63 | 5.39 | 1,000 | 4,550 | -0.0 | |
03/08/2020 |
5.46
|
417,000 | 5.24 | 5.50 | 5.24 | 21,950 | 390 | 0.3 | |
31/07/2020 |
5.24
|
168,910 | 5.35 | 5.35 | 5.15 | 13,380 | 0 | 0.2 | |
30/07/2020 |
5.35
|
156,040 | 5.35 | 5.46 | 5.28 | 14,240 | 0 | 0.2 | |
29/07/2020 |
5.35
|
827,120 | 5.57 | 5.57 | 5.19 | 14,240 | 0 | 0.2 | |
28/07/2020 |
5.57
|
707,450 | 5.28 | 5.59 | 5.33 | 39,290 | 8,800 | 0.4 | |
27/07/2020 |
5.28
|
302,790 | 5.68 | 5.68 | 5.28 | 17,000 | 0 | 0.2 | |
24/07/2020 |
5.68
|
1,037,840 | 5.85 | 5.99 | 5.46 | 21,370 | 70 | 0.3 | |
23/07/2020 |
5.85
|
780,110 | 6.23 | 6.25 | 5.85 | 7,520 | 12,130 | -0.1 | |
22/07/2020 |
6.23
|
134,790 | 6.27 | 6.34 | 6.23 | 1,780 | 330 | 0.0 | |
21/07/2020 |
6.27
|
695,840 | 6.32 | 6.38 | 6.16 | 14,910 | 500 | 0.2 | |
20/07/2020 |
6.32
|
345,210 | 6.52 | 6.52 | 6.32 | 20,290 | 10 | 0.3 | |
17/07/2020 |
6.52
|
390,090 | 6.52 | 6.52 | 6.34 | 0 | 0 | 0 | |
16/07/2020 |
6.52
|
293,870 | 6.60 | 6.67 | 6.52 | 0 | 0 | 0 | |
15/07/2020 |
6.60
|
318,360 | 6.52 | 6.67 | 6.52 | 570 | 0 | 0.0 | |
14/07/2020 |
6.52
|
244,560 | 6.65 | 6.69 | 6.25 | 3,500 | 20 | 0.1 | |
13/07/2020 |
6.65
|
597,170 | 6.69 | 6.78 | 6.60 | 27,560 | 100 | 0.4 | |
10/07/2020 |
6.69
|
700,540 | 6.34 | 6.76 | 6.34 | 0 | 200 | -0.0 | |
09/07/2020 |
6.34
|
334,410 | 6.38 | 6.38 | 6.21 | 0 | 0 | 0 | |
08/07/2020 |
6.38
|
365,600 | 6.12 | 6.38 | 6.03 | 1,000 | 200 | 0.0 | |
07/07/2020 |
6.12
|
835,710 | 6.47 | 6.47 | 6.12 | 4,120 | 0 | 0.1 | |
06/07/2020 |
6.47
|
520,250 | 6.60 | 6.69 | 6.47 | 3,500 | 150 | 0.0 | |
03/07/2020 |
6.60
|
421,540 | 6.71 | 6.82 | 6.60 | 5,000 | 100 | 0.1 | |
02/07/2020 |
6.71
|
435,160 | 6.60 | 6.87 | 6.56 | 10 | 1,000 | -0.0 | |
01/07/2020 |
6.60
|
288,260 | 6.60 | 6.67 | 6.47 | 14,570 | 110 | 0.2 | |
30/06/2020 |
6.60
|
438,480 | 6.47 | 6.76 | 6.43 | 48,990 | 5,180 | 0.7 | |
29/06/2020 |
6.47
|
641,350 | 6.25 | 6.52 | 6.21 | 10,040 | 170 | 0.1 | |
26/06/2020 |
6.25
|
503,790 | 6.25 | 6.47 | 6.25 | 10,040 | 170 | 0.1 | |
25/06/2020 |
6.25
|
695,260 | 5.85 | 6.25 | 5.74 | 120 | 750 | -0.0 | |
24/06/2020 |
5.85
|
281,100 | 5.85 | 5.96 | 5.83 | 300 | 110 | 0.0 | |
23/06/2020 |
5.85
|
456,500 | 5.63 | 5.92 | 5.59 | 0 | 60 | -0.0 | |
22/06/2020 |
5.63
|
166,310 | 5.61 | 5.70 | 5.52 | 500 | 100 | 0.0 | |
19/06/2020 |
5.61
|
77,380 | 5.46 | 5.68 | 5.50 | 0 | 100 | -0.0 | |
18/06/2020 |
5.46
|
149,940 | 5.35 | 5.57 | 5.30 | 650 | 1,400 | -0.0 | |
17/06/2020 |
5.35
|
131,310 | 5.28 | 5.44 | 5.26 | 0 | 910 | -0.0 | |
16/06/2020 |
5.28
|
20,840 | 5.24 | 5.44 | 5.19 | 0 | 0 | 0 | |
15/06/2020 |
5.24
|
95,490 | 5.44 | 5.46 | 5.24 | 0 | 1,080 | -0.0 | |
12/06/2020 |
5.44
|
207,260 | 5.44 | 5.44 | 5.17 | 150 | 1,000 | -0.0 | |
11/06/2020 |
5.44
|
208,650 | 5.79 | 5.92 | 5.41 | 0 | 10,000 | -0.1 | |
10/06/2020 |
5.79
|
244,860 | 5.72 | 5.79 | 5.63 | 0 | 50 | -0.0 | |
09/06/2020 |
5.72
|
257,980 | 5.96 | 5.96 | 5.72 | 2,000 | 110 | 0.0 | |
08/06/2020 |
5.96
|
300,240 | 5.99 | 6.01 | 5.77 | 0 | 290 | -0.0 | |
05/06/2020 |
5.99
|
818,090 | 5.61 | 5.99 | 5.94 | 1,220 | 1,100 | 0.0 | |
04/06/2020 |
5.61
|
319,360 | 5.26 | 5.61 | 5.46 | 1,440 | 2,190 | -0.0 | |
03/06/2020 |
5.26
|
217,980 | 4.93 | 5.26 | 4.93 | 0 | 0 | 0 | |
02/06/2020 |
4.93
|
142,490 | 4.89 | 4.97 | 4.89 | 10,150 | 0 | 0.1 | |
01/06/2020 |
4.89
|
82,380 | 4.97 | 5.02 | 4.89 | 2,000 | 0 | 0.0 | |
29/05/2020 |
4.97
|
39,360 | 4.97 | 4.97 | 4.91 | 4,000 | 0 | 0.0 | |
28/05/2020 |
4.97
|
19,630 | 5.00 | 5.00 | 4.93 | 4,000 | 2,780 | 0.0 | |
27/05/2020 |
5.00
|
139,270 | 4.97 | 5.17 | 4.97 | 3,000 | 200 | 0.0 | |
26/05/2020 |
4.97
|
122,100 | 4.86 | 5.00 | 4.84 | 280 | 0 | 0.0 | |
25/05/2020 |
4.86
|
72,090 | 5.00 | 5.00 | 4.86 | 6,100 | 0 | 0.1 | |
22/05/2020 |
5.00
|
20,500 | 4.93 | 5.00 | 4.91 | 0 | 0 | 0 | |
21/05/2020 |
4.93
|
53,140 | 5.02 | 5.08 | 4.86 | 0 | 0 | 0 | |
20/05/2020: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
20/05/2020 |
5.02
|
139,570 | 4.92 | 5.08 | 4.82 | 200 | 0 | 0.0 | |
19/05/2020 |
4.92
|
287,720 | 4.77 | 4.98 | 4.88 | 7,000 | 0 | 0.1 | |
18/05/2020 |
4.77
|
77,600 | 4.79 | 4.79 | 4.67 | 0 | 5,500 | -0.1 | |
15/05/2020 |
4.79
|
99,790 | 4.90 | 4.92 | 4.77 | 0 | 0 | 0 | |
14/05/2020 |
4.90
|
99,990 | 4.92 | 4.96 | 4.85 | 0 | 0 | 0 | |
13/05/2020 |
4.92
|
186,360 | 4.79 | 5.11 | 4.81 | 0 | 420 | -0.0 | |
12/05/2020 |
4.79
|
122,130 | 4.58 | 4.79 | 4.58 | 0 | 500 | -0.0 | |
11/05/2020 |
4.58
|
77,860 | 4.50 | 4.58 | 4.52 | 0 | 200 | -0.0 | |
08/05/2020 |
4.50
|
29,990 | 4.44 | 4.56 | 4.46 | 0 | 1,100 | -0.0 | |
07/05/2020 |
4.44
|
24,200 | 4.42 | 4.50 | 4.38 | 0 | 0 | 0 | |
06/05/2020 |
4.42
|
89,030 | 4.35 | 4.46 | 4.35 | 0 | 0 | 0 | |
05/05/2020 |
4.35
|
9,920 | 4.36 | 4.36 | 4.27 | 0 | 0 | 0 | |
04/05/2020 |
4.36
|
28,300 | 4.40 | 4.40 | 4.23 | 5,000 | 0 | 0.1 | |
29/04/2020 |
4.40
|
23,300 | 4.35 | 4.40 | 4.35 | 0 | 200 | -0.0 |