Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-1.20 | -12% | 14,361,200 | 2,300 | 0.0 |
8.60
10
8.80
|
2 tháng
(2024-07-22) |
-0.50 | -5.38% | 35,338,300 | -1,300 | -0.0 |
8.50
10
8.80
|
3 tháng
(2024-06-20) |
0.60 | 7.32% | 76,427,500 | 31,400 | 0.3 |
8.20
12.10
8.80
|
6 tháng
(2024-03-22) |
2.50 | 39.68% | 103,329,119 | 30,500 | 0.3 |
5.60
12.10
8.80
|
12 tháng
(2023-09-25) |
2.34 | 36.22% | 134,514,648 | 31,400 | 0.3 |
5.51
12.10
8.80
|
24 tháng
(2022-09-29) |
1.48 | 20.30% | 232,872,551 | 21,500 | 0.3 |
3.52
12.10
8.80
|
36 tháng
(2021-10-04) |
-8.30 | -48.54% | 416,574,377 | -333,650 | -6.4 |
3.52
19.48
8.80
|
60 tháng
(2019-10-15) |
2.53 | 40.35% | 689,434,020 | -98,700 | -2.7 |
3.52
19.48
8.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2023 |
6.10
|
115,360 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 | |
24/11/2023 |
6.20
|
212,304 | 6.10 | 6.20 | 6 | 100 | 0 | 0.0 | |
23/11/2023 |
6.10
|
524,708 | 6.30 | 6.40 | 6 | 0 | 0 | 0 | |
22/11/2023 |
6.30
|
169,066 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 | |
21/11/2023 |
6.40
|
598,409 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 | |
20/11/2023 |
6.20
|
322,507 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 | |
17/11/2023 |
6.20
|
394,657 | 6.20 | 6.30 | 6 | 0 | 0 | 0 | |
16/11/2023 |
6.30
|
396,815 | 6.30 | 6.30 | 6 | 0 | 0 | 0 | |
15/11/2023 |
6.30
|
254,587 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 | |
14/11/2023 |
6.30
|
238,276 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 | |
13/11/2023 |
6.40
|
638,488 | 6.10 | 6.50 | 6.10 | 0 | 0 | 0 | |
10/11/2023 |
6.10
|
114,350 | 6 | 6.20 | 6 | 0 | 0 | 0 | |
09/11/2023 |
6.10
|
371,755 | 6.20 | 6.20 | 6 | 0 | 0 | 0 | |
08/11/2023 |
6.10
|
359,032 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 | |
07/11/2023 |
5.90
|
129,650 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 | |
06/11/2023 |
5.80
|
135,800 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 | |
03/11/2023 |
5.90
|
143,200 | 6 | 6 | 5.70 | 0 | 0 | 0 | |
02/11/2023 |
6
|
323,200 | 5.70 | 6 | 5.60 | 0 | 0 | 0 | |
01/11/2023 |
5.70
|
82,800 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 | |
31/10/2023: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
31/10/2023 |
5.60
|
96,600 | 5.70 | 5.90 | 5.50 | 0 | 0 | 0 | |
30/10/2023 |
5.70
|
132,500 | 5.70 | 5.80 | 5.61 | 0 | 0 | 0 | |
27/10/2023 |
5.70
|
264,900 | 5.51 | 5.70 | 5.42 | 100 | 0 | 0.0 | |
26/10/2023 |
5.51
|
293,000 | 5.89 | 5.89 | 5.32 | 0 | 0 | 0 | |
25/10/2023 |
5.89
|
77,300 | 5.99 | 6.08 | 5.89 | 0 | 0 | 0 | |
24/10/2023 |
5.99
|
147,200 | 5.89 | 5.99 | 5.80 | 0 | 0 | 0 | |
23/10/2023 |
5.89
|
73,700 | 5.99 | 5.99 | 5.89 | 0 | 0 | 0 | |
20/10/2023 |
5.99
|
202,800 | 5.89 | 5.99 | 5.70 | 0 | 0 | 0 | |
19/10/2023 |
5.89
|
143,000 | 5.89 | 5.99 | 5.80 | 0 | 0 | 0 | |
18/10/2023 |
5.89
|
247,400 | 6.08 | 6.08 | 5.80 | 0 | 0 | 0 | |
17/10/2023 |
6.08
|
173,500 | 6.18 | 6.37 | 5.99 | 0 | 0 | 0 | |
16/10/2023 |
6.18
|
205,300 | 6.27 | 6.37 | 6.18 | 0 | 0 | 0 | |
13/10/2023 |
6.27
|
159,800 | 6.27 | 6.37 | 6.18 | 100 | 0 | 0.0 | |
12/10/2023 |
6.27
|
143,100 | 6.46 | 6.46 | 6.27 | 0 | 0 | 0 | |
11/10/2023 |
6.46
|
166,100 | 6.37 | 6.46 | 6.27 | 0 | 0 | 0 | |
10/10/2023 |
6.37
|
279,200 | 6.37 | 6.46 | 6.27 | 0 | 0 | 0 | |
09/10/2023 |
6.37
|
243,100 | 6.27 | 6.37 | 6.18 | 0 | 0 | 0 | |
06/10/2023 |
6.27
|
118,300 | 6.08 | 6.27 | 6.08 | 0 | 0 | 0 | |
05/10/2023 |
6.08
|
139,400 | 6.27 | 6.37 | 6.08 | 0 | 0 | 0 | |
04/10/2023 |
6.27
|
325,700 | 5.99 | 6.37 | 5.80 | 0 | 0 | 0 | |
03/10/2023 |
5.99
|
648,300 | 6.56 | 6.56 | 5.99 | 0 | 0 | 0 | |
02/10/2023 |
6.56
|
268,600 | 6.46 | 6.56 | 6.46 | 0 | 0 | 0 | |
29/09/2023 |
6.46
|
232,400 | 6.56 | 6.65 | 6.37 | 0 | 0 | 0 | |
28/09/2023 |
6.56
|
557,500 | 6.56 | 6.75 | 6.37 | 0 | 0 | 0 | |
27/09/2023 |
6.56
|
623,600 | 6.46 | 6.65 | 6.27 | 0 | 0 | 0 | |
26/09/2023 |
6.46
|
700,100 | 6.46 | 6.75 | 6.37 | 0 | 0 | 0 | |
25/09/2023 |
6.46
|
1,221,200 | 7.32 | 7.32 | 6.46 | 0 | 0 | 0 | |
22/09/2023 |
7.32
|
1,175,600 | 7.51 | 7.60 | 7.03 | 0 | 500 | -0.0 | |
21/09/2023 |
7.51
|
2,458,500 | 7.22 | 7.89 | 7.13 | 0 | 0 | 0 | |
20/09/2023 |
7.22
|
492,600 | 7.22 | 7.22 | 7.03 | 0 | 0 | 0 | |
19/09/2023 |
7.22
|
604,700 | 7.03 | 7.22 | 6.84 | 0 | 0 | 0 | |
18/09/2023 |
7.03
|
283,100 | 7.03 | 7.13 | 6.94 | 0 | 0 | 0 | |
15/09/2023 |
7.03
|
374,000 | 7.03 | 7.13 | 6.84 | 200 | 0 | 0.0 | |
14/09/2023 |
7.03
|
395,500 | 7.22 | 7.22 | 6.94 | 0 | 0 | 0 | |
13/09/2023 |
7.22
|
575,900 | 7.13 | 7.41 | 7.03 | 0 | 0 | 0 | |
12/09/2023 |
7.13
|
376,800 | 7.13 | 7.22 | 7.03 | 0 | 0 | 0 | |
11/09/2023 |
7.13
|
798,800 | 7.32 | 7.41 | 7.03 | 0 | 0 | 0 | |
08/09/2023 |
7.32
|
552,500 | 7.22 | 7.32 | 7.13 | 0 | 0 | 0 | |
07/09/2023 |
7.22
|
475,900 | 7.22 | 7.41 | 7.13 | 0 | 0 | 0 | |
06/09/2023 |
7.22
|
1,045,900 | 6.84 | 7.32 | 6.84 | 0 | 0 | 0 | |
05/09/2023 |
6.84
|
374,600 | 6.84 | 7.03 | 6.84 | 0 | 0 | 0 | |
31/08/2023 |
6.84
|
384,000 | 6.84 | 6.94 | 6.75 | 0 | 0 | 0 | |
30/08/2023 |
6.84
|
381,300 | 6.84 | 6.84 | 6.65 | 0 | 0 | 0 | |
29/08/2023 |
6.84
|
215,400 | 6.84 | 6.84 | 6.65 | 0 | 0 | 0 | |
28/08/2023 |
6.84
|
339,600 | 6.65 | 6.84 | 6.56 | 0 | 0 | 0 | |
25/08/2023 |
6.65
|
333,700 | 6.75 | 6.84 | 6.56 | 0 | 0 | 0 | |
24/08/2023 |
6.75
|
176,300 | 6.56 | 6.84 | 6.56 | 0 | 0 | 0 | |
23/08/2023 |
6.56
|
457,400 | 6.75 | 6.84 | 6.46 | 0 | 0 | 0 | |
22/08/2023 |
6.75
|
454,800 | 6.75 | 6.84 | 6.37 | 200 | 0 | 0.0 | |
21/08/2023 |
6.75
|
618,600 | 6.75 | 6.94 | 6.56 | 0 | 0 | 0 | |
18/08/2023 |
6.75
|
1,574,100 | 7.60 | 7.60 | 6.65 | 0 | 0 | 0 | |
17/08/2023 |
7.60
|
785,800 | 7.60 | 7.79 | 7.51 | 0 | 0 | 0 | |
16/08/2023 |
7.60
|
547,500 | 7.79 | 7.79 | 7.51 | 0 | 0 | 0 | |
15/08/2023 |
7.79
|
1,375,300 | 7.51 | 7.98 | 7.51 | 0 | 0 | 0 | |
14/08/2023 |
7.51
|
1,130,200 | 7.41 | 7.60 | 7.41 | 0 | 0 | 0 | |
11/08/2023 |
7.41
|
725,600 | 7.32 | 7.51 | 7.13 | 0 | 0 | 0 | |
10/08/2023 |
7.32
|
915,700 | 7.60 | 7.60 | 7.32 | 200 | 0 | 0.0 | |
09/08/2023 |
7.60
|
1,903,000 | 7.22 | 7.60 | 7.13 | 0 | 0 | 0 | |
08/08/2023 |
7.22
|
876,500 | 7.22 | 7.32 | 7.03 | 0 | 1,000 | -0.0 | |
07/08/2023 |
7.22
|
547,000 | 7.22 | 7.22 | 7.03 | 0 | 0 | 0 | |
04/08/2023 |
7.22
|
680,000 | 7.03 | 7.22 | 6.94 | 0 | 0 | 0 | |
03/08/2023 |
7.03
|
594,900 | 7.22 | 7.22 | 7.03 | 0 | 0 | 0 | |
02/08/2023 |
7.22
|
439,800 | 7.03 | 7.22 | 7.03 | 0 | 0 | 0 | |
01/08/2023 |
7.03
|
687,500 | 7.32 | 7.32 | 7.03 | 0 | 0 | 0 | |
31/07/2023 |
7.32
|
1,908,300 | 7.51 | 7.51 | 7.03 | 300 | 0 | 0.0 | |
28/07/2023 |
7.51
|
625,100 | 7.51 | 7.60 | 7.41 | 0 | 0 | 0 | |
27/07/2023 |
7.51
|
993,300 | 7.32 | 7.51 | 7.22 | 0 | 0 | 0 | |
26/07/2023 |
7.32
|
742,600 | 7.51 | 7.60 | 7.32 | 0 | 1,000 | -0.0 | |
25/07/2023 |
7.51
|
655,000 | 7.60 | 7.60 | 7.41 | 0 | 0 | 0 | |
24/07/2023 |
7.60
|
1,735,400 | 7.32 | 7.60 | 7.32 | 0 | 0 | 0 | |
21/07/2023 |
7.32
|
623,600 | 7.32 | 7.41 | 7.22 | 0 | 5,000 | -0.0 | |
20/07/2023 |
7.32
|
718,300 | 7.22 | 7.32 | 7.03 | 0 | 0 | 0 | |
19/07/2023 |
7.22
|
697,700 | 7.22 | 7.32 | 7.13 | 0 | 0 | 0 | |
18/07/2023 |
7.22
|
657,900 | 7.32 | 7.32 | 7.13 | 0 | 0 | 0 | |
17/07/2023 |
7.32
|
1,072,100 | 7.51 | 7.51 | 7.22 | 0 | 0 | 0 | |
14/07/2023 |
7.51
|
1,359,700 | 7.32 | 7.60 | 7.22 | 0 | 0 | 0 | |
13/07/2023 |
7.32
|
1,117,100 | 7.22 | 7.60 | 7.13 | 0 | 0 | 0 | |
12/07/2023 |
7.22
|
975,400 | 7.32 | 7.32 | 7.03 | 0 | 0 | 0 | |
11/07/2023 |
7.32
|
2,015,700 | 7.41 | 7.79 | 7.13 | 2,500 | 0 | 0.0 | |
10/07/2023 |
7.41
|
2,418,300 | 6.75 | 7.41 | 6.94 | 2,000 | 0 | 0.0 | |
07/07/2023 |
6.75
|
2,356,800 | 5.89 | 6.75 | 5.80 | 0 | 0 | 0 |