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) |
-0.65 | -1.31% | 11,860,500 | 36,362 | 1.7 |
46.55
50.40
48.40
|
2 tháng
(2024-07-22) |
4.90 | 11.12% | 29,733,200 | 358,891 | 14.7 |
40.30
50.40
48.40
|
3 tháng
(2024-06-24) |
1.31 | 2.76% | 38,740,100 | 322,472 | 13.0 |
40.30
50.40
48.40
|
6 tháng
(2024-03-25) |
-6.78 | -12.16% | 89,121,800 | -476,351 | -35.1 |
40.30
58.64
48.40
|
12 tháng
(2023-09-26) |
15.86 | 47.93% | 221,532,600 | 4,658,128 | 160.3 |
30.18
58.64
48.40
|
24 tháng
(2022-10-03) |
25.82 | 111.66% | 464,013,600 | 5,439,718 | 224.5 |
10.28
58.64
48.40
|
36 tháng
(2021-10-06) |
24.91 | 103.63% | 661,595,800 | 7,763,826 | 279.3 |
10.28
58.64
48.40
|
60 tháng
(2019-10-17) |
43.99 | 887.62% | 969,358,131 | -1,117,791 | 165.4 |
4.96
58.64
48.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/04/2020 |
6.42
|
11,690 | 6.27 | 6.42 | 6.27 | 0 | 0 | 0 | |
27/04/2020 |
6.27
|
21,570 | 6.38 | 6.42 | 6.27 | 0 | 10 | -0 | |
24/04/2020 |
6.38
|
9,000 | 6.50 | 6.50 | 6.35 | 0 | 0 | 0 | |
23/04/2020 |
6.50
|
29,870 | 6.56 | 6.81 | 6.50 | 0 | 28,200 | -0.2 | |
22/04/2020 |
6.56
|
1,720 | 6.54 | 6.58 | 6.34 | 0 | 0 | 0 | |
21/04/2020 |
6.54
|
23,930 | 6.51 | 6.66 | 6.51 | 0 | 11,130 | -0.1 | |
20/04/2020 |
6.51
|
17,560 | 6.56 | 7.02 | 6.51 | 0 | 1,530 | -0.0 | |
17/04/2020 |
6.56
|
5,740 | 6.42 | 6.74 | 6.50 | 0 | 0 | 0 | |
16/04/2020 |
6.42
|
8,880 | 6.66 | 6.66 | 6.42 | 0 | 0 | 0 | |
15/04/2020 |
6.66
|
3,520 | 6.57 | 6.66 | 6.34 | 0 | 0 | 0 | |
14/04/2020 |
6.57
|
5,140 | 6.42 | 6.57 | 6.42 | 0 | 0 | 0 | |
13/04/2020 |
6.42
|
29,210 | 6.74 | 6.74 | 6.30 | 0 | 0 | 0 | |
10/04/2020 |
6.74
|
1,540 | 6.66 | 6.90 | 6.66 | 0 | 300 | -0.0 | |
09/04/2020 |
6.66
|
40,530 | 6.66 | 6.66 | 6.22 | 0 | 4,800 | -0.0 | |
08/04/2020 |
6.66
|
3,350 | 6.66 | 6.66 | 6.42 | 0 | 40 | -0.0 | |
07/04/2020 |
6.66
|
4,240 | 6.82 | 6.82 | 6.66 | 0 | 870 | -0.0 | |
06/04/2020 |
6.82
|
10,860 | 6.81 | 7.22 | 6.74 | 0 | 0 | 0 | |
03/04/2020 |
6.81
|
1,150 | 6.71 | 6.89 | 6.58 | 100 | 0 | 0.0 | |
01/04/2020 |
6.71
|
2,120 | 6.42 | 6.73 | 5.97 | 0 | 1,940 | -0.0 | |
31/03/2020 |
6.42
|
10,140 | 6.81 | 6.81 | 6.34 | 0 | 0 | 0 | |
30/03/2020 |
6.81
|
10 | 6.38 | 6.81 | 6.81 | 0 | 0 | 0 | |
27/03/2020 |
6.38
|
1,020 | 6.81 | 6.82 | 6.38 | 0 | 0 | 0 | |
26/03/2020 |
6.81
|
4,090 | 6.78 | 7.14 | 6.32 | 0 | 0 | 0 | |
25/03/2020 |
6.78
|
3,280 | 6.66 | 6.82 | 6.26 | 0 | 0 | 0 | |
24/03/2020 |
6.66
|
4,020 | 6.35 | 6.79 | 6.66 | 0 | 0 | 0 | |
23/03/2020 |
6.35
|
2,430 | 6.82 | 6.82 | 6.35 | 0 | 210 | -0.0 | |
20/03/2020 |
6.82
|
20,640 | 6.82 | 7.06 | 6.66 | 0 | 0 | 0 | |
19/03/2020 |
6.82
|
1,070 | 6.90 | 7.13 | 6.66 | 0 | 0 | 0 | |
18/03/2020 |
6.90
|
18,200 | 6.65 | 7.12 | 6.90 | 0 | 0 | 0 | |
17/03/2020 |
6.65
|
1,020 | 6.50 | 6.65 | 6.65 | 0 | 0 | 0 | |
16/03/2020 |
6.50
|
5,940 | 6.82 | 6.82 | 6.42 | 0 | 5,120 | -0.0 | |
13/03/2020 |
6.82
|
4,410 | 6.82 | 6.98 | 6.35 | 0 | 0 | 0 | |
12/03/2020 |
6.82
|
2,370 | 6.82 | 7.21 | 6.47 | 0 | 0 | 0 | |
11/03/2020 |
6.82
|
23,750 | 6.47 | 6.92 | 6.47 | 0 | 2,890 | -0.0 | |
10/03/2020 |
6.47
|
31,750 | 6.71 | 7.18 | 6.46 | 5,100 | 21,450 | -0.1 | |
09/03/2020 |
6.71
|
36,660 | 7.22 | 7.22 | 6.71 | 0 | 0 | 0 | |
06/03/2020 |
7.22
|
3,860 | 7.22 | 7.22 | 7.06 | 0 | 0 | 0 | |
05/03/2020 |
7.22
|
13,960 | 7.30 | 7.30 | 7.14 | 0 | 0 | 0 | |
04/03/2020 |
7.30
|
17,160 | 7.31 | 7.38 | 7.06 | 830 | 0 | 0.0 | |
03/03/2020 |
7.31
|
7,420 | 7.46 | 7.46 | 7.22 | 0 | 10 | -0.0 | |
02/03/2020 |
7.46
|
6,950 | 7.46 | 7.86 | 7.46 | 0 | 0 | 0 | |
28/02/2020 |
7.46
|
12,770 | 7.57 | 7.94 | 7.38 | 0 | 0 | 0 | |
27/02/2020 |
7.57
|
30,150 | 7.34 | 7.60 | 7.34 | 0 | 11,000 | -0.1 | |
26/02/2020 |
7.34
|
4,620 | 7.30 | 7.59 | 7.30 | 0 | 4,500 | -0.0 | |
25/02/2020 |
7.30
|
12,470 | 7.22 | 7.30 | 7.22 | 0 | 0 | 0 | |
24/02/2020 |
7.22
|
16,000 | 7.50 | 7.50 | 7.22 | 0 | 10,730 | -0.1 | |
21/02/2020 |
7.50
|
29,550 | 7.70 | 7.70 | 7.46 | 0 | 5,000 | -0.0 | |
20/02/2020 |
7.70
|
43,210 | 7.62 | 7.85 | 7.54 | 0 | 16,400 | -0.2 | |
19/02/2020 |
7.62
|
25,340 | 7.22 | 7.73 | 7.22 | 18,000 | 50 | 0.2 | |
18/02/2020 |
7.22
|
20,500 | 7.30 | 7.46 | 7.22 | 4,500 | 11,000 | -0.1 | |
17/02/2020 |
7.30
|
45,890 | 7.34 | 7.38 | 7.22 | 0 | 34,770 | -0.3 | |
14/02/2020 |
7.34
|
28,840 | 7.22 | 7.54 | 7.23 | 1,000 | 0 | 0.0 | |
13/02/2020 |
7.22
|
20,830 | 7.66 | 7.66 | 7.22 | 1,620 | 6,000 | -0.0 | |
12/02/2020 |
7.66
|
10,320 | 7.70 | 7.70 | 7.62 | 1,580 | 0 | 0.0 | |
11/02/2020 |
7.70
|
93,320 | 7.70 | 7.78 | 7.62 | 500 | 15,700 | -0.1 | |
10/02/2020 |
7.70
|
190,770 | 7.69 | 8.01 | 7.62 | 0 | 3,790 | -0.0 | |
07/02/2020 |
7.69
|
107,350 | 7.65 | 7.70 | 7.54 | 0 | 270 | -0.0 | |
06/02/2020 |
7.65
|
117,190 | 7.62 | 7.70 | 7.46 | 0 | 20,210 | -0.2 | |
05/02/2020 |
7.62
|
86,490 | 7.65 | 7.86 | 7.55 | 50 | 29,320 | -0.3 | |
04/02/2020 |
7.65
|
85,900 | 7.61 | 7.78 | 7.54 | 0 | 200 | -0.0 | |
03/02/2020 |
7.61
|
218,220 | 7.55 | 8.02 | 7.54 | 0 | 1,900 | -0.0 | |
31/01/2020 |
7.55
|
86,900 | 7.06 | 7.55 | 7.46 | 0 | 100 | -0.0 | |
30/01/2020 |
7.06
|
67,040 | 6.60 | 7.06 | 6.35 | 0 | 0 | 0 | |
22/01/2020 |
6.60
|
125,900 | 6.18 | 6.60 | 6.26 | 10,000 | 30 | 0.1 | |
21/01/2020 |
6.18
|
4,530 | 6.10 | 6.42 | 6.10 | 2,130 | 0 | 0.0 | |
20/01/2020 |
6.10
|
5,630 | 6.26 | 6.26 | 6.10 | 2,580 | 0 | 0.0 | |
17/01/2020 |
6.26
|
12,750 | 6.05 | 6.42 | 6.05 | 0 | 70 | -0.0 | |
16/01/2020 |
6.05
|
32,830 | 6.08 | 6.08 | 6.02 | 0 | 0 | 0 | |
15/01/2020 |
6.08
|
13,260 | 6.08 | 6.10 | 6.08 | 30 | 0 | 0.0 | |
14/01/2020 |
6.08
|
24,550 | 6.08 | 6.40 | 6.06 | 270 | 70 | 0.0 | |
13/01/2020 |
6.08
|
22,160 | 6.08 | 6.42 | 6.02 | 400 | 0 | 0.0 | |
10/01/2020 |
6.08
|
34,450 | 6.01 | 6.10 | 5.96 | 0 | 8,410 | -0.1 | |
09/01/2020 |
6.01
|
14,510 | 6.02 | 6.10 | 5.94 | 0 | 4,510 | -0.0 | |
08/01/2020 |
6.02
|
10,790 | 6.02 | 6.09 | 5.90 | 0 | 0 | 0 | |
07/01/2020 |
6.02
|
50,180 | 6.02 | 6.26 | 6.02 | 0 | 0 | 0 | |
06/01/2020 |
6.02
|
30,180 | 6.02 | 6.18 | 5.98 | 0 | 0 | 0 | |
03/01/2020 |
6.02
|
28,830 | 6.29 | 6.34 | 6.02 | 0 | 0 | 0 | |
02/01/2020 |
6.29
|
20,940 | 6.30 | 6.30 | 6.02 | 0 | 0 | 0 | |
31/12/2019 |
6.30
|
85,160 | 6.39 | 6.41 | 6.02 | 0 | 0 | 0 | |
30/12/2019 |
6.39
|
56,040 | 6.31 | 6.50 | 6.31 | 24,030 | 0 | 0.2 | |
27/12/2019 |
6.31
|
49,710 | 6.02 | 6.43 | 6.02 | 0 | 0 | 0 | |
26/12/2019 |
6.02
|
30,790 | 6.02 | 6.06 | 5.78 | 0 | 0 | 0 | |
25/12/2019 |
6.02
|
68,110 | 6.02 | 6.02 | 6.01 | 0 | 1,240 | -0.0 | |
24/12/2019 |
6.02
|
18,220 | 6.02 | 6.08 | 5.90 | 0 | 370 | -0.0 | |
23/12/2019 |
6.02
|
47,260 | 6.02 | 6.09 | 5.78 | 0 | 5,000 | -0.0 | |
20/12/2019: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
20/12/2019 |
6.02
|
45,990 | 5.88 | 6.06 | 5.94 | 1,480 | 7,500 | -0.0 | |
19/12/2019 |
5.88
|
26,230 | 5.97 | 6.00 | 5.87 | 0 | 0 | 0 | |
18/12/2019 |
5.97
|
49,050 | 5.93 | 6.01 | 5.93 | 5,000 | 4,080 | 0.0 | |
17/12/2019 |
5.93
|
78,410 | 6.09 | 6.09 | 5.93 | 8,370 | 0 | 0.1 | |
16/12/2019 |
6.09
|
38,810 | 6.14 | 6.14 | 5.93 | 0 | 0 | 0 | |
13/12/2019 |
6.14
|
55,120 | 5.98 | 6.15 | 5.98 | 1,330 | 0 | 0.0 | |
12/12/2019 |
5.98
|
84,830 | 5.63 | 6.01 | 5.71 | 0 | 0 | 0 | |
11/12/2019 |
5.63
|
143,770 | 5.44 | 5.67 | 5.44 | 0 | 60,270 | -0.4 | |
10/12/2019 |
5.44
|
171,980 | 5.41 | 5.52 | 5.41 | 0 | 121,630 | -0.9 | |
09/12/2019 |
5.41
|
39,100 | 5.32 | 5.41 | 5.31 | 0 | 0 | 0 | |
06/12/2019 |
5.32
|
25,810 | 5.29 | 5.32 | 5.29 | 0 | 1,990 | -0.0 | |
05/12/2019 |
5.29
|
22,620 | 5.33 | 5.37 | 5.28 | 0 | 13,200 | -0.1 | |
04/12/2019 |
5.33
|
41,900 | 5.18 | 5.33 | 5.12 | 4,480 | 24,640 | -0.1 | |
03/12/2019 |
5.18
|
20,400 | 5.26 | 5.26 | 5.18 | 0 | 0 | 0 | |
02/12/2019 |
5.26
|
870 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |