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) |
-0.10 | -1.92% | 258,700 | -1,300 | -0.0 |
4.90
5.20
5.10
|
2 tháng
(2024-07-22) |
-0.90 | -15% | 1,274,700 | 34,500 | 0.2 |
4.90
6
5.10
|
3 tháng
(2024-06-20) |
-3.10 | -37.80% | 5,058,100 | 59,800 | 0.4 |
4.90
9
5.10
|
6 tháng
(2024-03-22) |
-0.60 | -10.53% | 8,400,000 | 66,390 | 0.4 |
4.90
9
5.10
|
12 tháng
(2023-09-25) |
-0.40 | -7.27% | 8,766,500 | 52,890 | 0.3 |
4.90
9
5.10
|
24 tháng
(2022-09-29) |
-1.32 | -20.52% | 11,455,082 | -256,061 | -1.0 |
4.86
9
5.10
|
36 tháng
(2021-10-04) |
-1.50 | -22.73% | 24,295,043 | -161,696 | -1.1 |
4.86
11.92
5.10
|
60 tháng
(2019-10-15) |
2.11 | 70.48% | 36,595,058 | -222,082 | -1.2 |
2.31
11.92
5.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
5.50
|
4,200 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 | |
06/07/2023 |
5.60
|
2,700 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 | |
05/07/2023 |
5.50
|
1,400 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 | |
04/07/2023 |
5.40
|
1,686 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 | |
03/07/2023 |
5.50
|
7,815 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 | |
30/06/2023 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
29/06/2023 |
5.40
|
4,500 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 | |
28/06/2023 |
5.40
|
13,300 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 | |
27/06/2023 |
5.40
|
2,614 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
26/06/2023 |
5.40
|
19,100 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 | |
23/06/2023 |
5.50
|
17,412 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 | |
22/06/2023 |
5.50
|
0 | 5.40 | 5.50 | 5.50 | 0 | 0 | 0 | |
21/06/2023 |
5.40
|
900 | 5.40 | 5.50 | 5.40 | 100 | 0 | 0.0 | |
20/06/2023 |
5.40
|
8,513 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 | |
19/06/2023 |
5.40
|
10,200 | 5.50 | 5.50 | 5.30 | 4,000 | 0 | 0.0 | |
16/06/2023 |
5.50
|
3,400 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 | |
15/06/2023 |
5.60
|
15,400 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 | |
14/06/2023 |
5.60
|
41,300 | 5.60 | 5.70 | 5.50 | 7,000 | 0 | 0.0 | |
13/06/2023 |
5.60
|
14,401 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 | |
12/06/2023 |
5.50
|
20,400 | 5.60 | 5.60 | 5.40 | 400 | 0 | 0.0 | |
09/06/2023 |
5.60
|
4,000 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 | |
08/06/2023 |
5.60
|
34,913 | 5.50 | 5.60 | 5.40 | 1,100 | 0 | 0.0 | |
07/06/2023 |
5.50
|
20,281 | 5.40 | 5.50 | 5.40 | 600 | 0 | 0.0 | |
06/06/2023 |
5.40
|
19,300 | 5.40 | 5.50 | 5.30 | 800 | 0 | 0.0 | |
05/06/2023 |
5.40
|
10,356 | 5.40 | 5.40 | 5.20 | 1,500 | 0 | 0.0 | |
02/06/2023 |
5.40
|
24,801 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 | |
01/06/2023 |
5.50
|
17,594 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 | |
31/05/2023 |
5.40
|
36,919 | 5.20 | 5.50 | 5.20 | 0 | 4,200 | -0.0 | |
30/05/2023 |
5.20
|
20,106 | 5.20 | 5.20 | 5.10 | 0 | 800 | -0.0 | |
29/05/2023 |
5.20
|
33,519 | 5 | 5.30 | 5.10 | 0 | 5,000 | -0.0 | |
26/05/2023 |
5
|
35,000 | 5 | 5.10 | 5 | 0 | 4,900 | -0.0 | |
25/05/2023 |
5
|
2,000 | 5 | 5.10 | 5 | 0 | 0 | 0 | |
24/05/2023 |
5
|
1,600 | 5 | 5 | 5 | 0 | 0 | 0 | |
23/05/2023 |
5
|
31,500 | 5 | 5.10 | 5 | 0 | 20,100 | -0.1 | |
22/05/2023 |
5
|
33,800 | 5.10 | 5.10 | 4.90 | 0 | 19,000 | -0.1 | |
19/05/2023 |
5.10
|
32,600 | 5 | 5.10 | 5 | 0 | 17,000 | -0.1 | |
18/05/2023 |
5
|
17,200 | 5 | 5.10 | 5 | 0 | 6,100 | -0.0 | |
17/05/2023 |
5
|
45,900 | 5 | 5.10 | 5 | 100 | 34,000 | -0.2 | |
16/05/2023 |
5
|
57,109 | 5 | 5.10 | 5 | 0 | 31,000 | -0.2 | |
15/05/2023 |
5
|
56,000 | 5 | 5.10 | 4.90 | 0 | 23,200 | -0.1 | |
12/05/2023 |
5
|
3,400 | 5 | 5.10 | 5 | 0 | 2,000 | -0.0 | |
11/05/2023 |
5
|
18,500 | 5 | 5.10 | 5 | 0 | 11,000 | -0.1 | |
10/05/2023 |
5
|
1,506 | 5 | 5.10 | 5 | 0 | 6,000 | -0.0 | |
09/05/2023 |
5
|
35,700 | 5.10 | 5.10 | 5 | 21,600 | 10,500 | 0.1 | |
08/05/2023 |
5.10
|
15,400 | 4.90 | 5.10 | 5 | 0 | 7,000 | -0.0 | |
05/05/2023 |
4.90
|
1,500 | 5.10 | 5.10 | 4.90 | 0 | 2,000 | -0.0 | |
04/05/2023 |
5.10
|
2,200 | 5 | 5.10 | 5 | 0 | 1,300 | -0.0 | |
28/04/2023 |
5
|
35,901 | 5.10 | 5.10 | 4.90 | 0 | 28,900 | -0.1 | |
27/04/2023 |
5.10
|
6,300 | 5 | 5.20 | 5.10 | 0 | 3,300 | -0.0 | |
26/04/2023 |
5
|
5,001 | 5.20 | 5.20 | 5 | 0 | 5,000 | -0.0 | |
25/04/2023 |
5.20
|
53,600 | 5.20 | 5.30 | 5.20 | 0 | 27,000 | -0.1 | |
24/04/2023 |
5.20
|
400 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 | |
21/04/2023 |
5.20
|
14,112 | 5.10 | 5.20 | 5.10 | 0 | 8,500 | -0.0 | |
20/04/2023 |
5.10
|
12,910 | 5.20 | 5.20 | 5 | 0 | 7,000 | -0.0 | |
19/04/2023 |
5.20
|
7,900 | 5.10 | 5.20 | 5.20 | 0 | 1,900 | -0.0 | |
18/04/2023 |
5.10
|
25,200 | 5.10 | 5.10 | 5.10 | 0 | 13,000 | -0.1 | |
17/04/2023 |
5.10
|
2,900 | 5.20 | 5.20 | 5.10 | 0 | 1,700 | -0.0 | |
14/04/2023 |
5.20
|
3,400 | 5.20 | 5.20 | 5.10 | 500 | 2,000 | -0.0 | |
13/04/2023 |
5.20
|
800 | 5.10 | 5.20 | 5.10 | 0 | 500 | -0.0 | |
12/04/2023 |
5.10
|
7,650 | 5.10 | 5.10 | 5 | 0 | 4,400 | -0.0 | |
11/04/2023 |
5.10
|
1,500 | 5.20 | 5.20 | 5.10 | 0 | 700 | -0.0 | |
10/04/2023 |
5.20
|
3,400 | 5.20 | 5.20 | 5.10 | 0 | 2,000 | -0.0 | |
07/04/2023 |
5.20
|
4,000 | 5.20 | 5.30 | 5.10 | 0 | 2,000 | -0.0 | |
06/04/2023 |
5.20
|
10,200 | 5.20 | 5.30 | 5.20 | 0 | 5,000 | -0.0 | |
05/04/2023 |
5.20
|
16,600 | 5.10 | 5.20 | 5.10 | 0 | 9,000 | -0.0 | |
04/04/2023 |
5.10
|
9,500 | 5.10 | 5.10 | 5.10 | 0 | 6,000 | -0.0 | |
03/04/2023 |
5.10
|
7,020 | 5 | 5.10 | 5 | 0 | 3,800 | -0.0 | |
31/03/2023 |
5
|
10,200 | 5 | 5.10 | 5 | 0 | 7,000 | -0.0 | |
30/03/2023 |
5
|
10,700 | 5 | 5.10 | 5 | 1,000 | 2,000 | -0.0 | |
29/03/2023 |
5
|
400 | 5 | 5.10 | 5 | 0 | 200 | -0.0 | |
28/03/2023 |
5
|
8,000 | 5 | 5 | 4.90 | 0 | 3,300 | -0.0 | |
27/03/2023 |
5
|
19,500 | 5 | 5 | 4.90 | 0 | 10,100 | -0.0 | |
24/03/2023 |
5
|
39,300 | 5.30 | 5.30 | 4.80 | 0 | 16,800 | -0.1 | |
23/03/2023 |
5.30
|
24,000 | 5.70 | 5.70 | 5.20 | 0 | 3,000 | -0.0 | |
22/03/2023 |
5.70
|
4,500 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
21/03/2023 |
5.70
|
1,600 | 5.50 | 5.70 | 5.60 | 0 | 0 | 0 | |
20/03/2023 |
5.50
|
14,100 | 5.40 | 5.90 | 5.50 | 100 | 4,500 | -0.0 | |
17/03/2023 |
5.40
|
500 | 5.50 | 5.70 | 5.40 | 0 | 100 | -0.0 | |
16/03/2023 |
5.50
|
26,800 | 5.90 | 5.90 | 5.40 | 0 | 15,700 | -0.1 | |
15/03/2023 |
5.90
|
1,100 | 5.60 | 5.90 | 5.90 | 0 | 0 | 0 | |
14/03/2023: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
14/03/2023 |
5.60
|
6,200 | 5.50 | 5.80 | 5.50 | 0 | 500 | -0.0 | |
13/03/2023 |
5.50
|
10,800 | 5.59 | 5.59 | 5.50 | 0 | 5,000 | -0.0 | |
10/03/2023 |
5.59
|
1,500 | 5.50 | 5.59 | 5.50 | 0 | 1,200 | -0.0 | |
09/03/2023 |
5.50
|
6,200 | 5.59 | 5.77 | 5.50 | 0 | 3,000 | -0.0 | |
08/03/2023 |
5.59
|
5,822 | 5.77 | 5.77 | 5.50 | 0 | 2,700 | -0.0 | |
07/03/2023 |
5.77
|
6,300 | 5.50 | 6.05 | 5.68 | 0 | 3,100 | -0.0 | |
06/03/2023 |
5.50
|
26,100 | 5.50 | 5.68 | 5.41 | 0 | 12,300 | -0.1 | |
03/03/2023 |
5.50
|
9,600 | 5.50 | 5.50 | 5.41 | 0 | 3,000 | -0.0 | |
02/03/2023 |
5.50
|
5,503 | 5.41 | 5.50 | 5.32 | 0 | 2,700 | -0.0 | |
01/03/2023 |
5.41
|
10,519 | 5.41 | 5.50 | 5.41 | 0 | 5,500 | -0.0 | |
28/02/2023 |
5.41
|
38,910 | 5.32 | 5.41 | 5.32 | 7,000 | 21,600 | -0.1 | |
27/02/2023 |
5.32
|
5,500 | 5.32 | 5.41 | 5.32 | 2,000 | 2,900 | -0.0 | |
24/02/2023 |
5.32
|
8,102 | 5.41 | 5.50 | 5.32 | 2 | 4,100 | -0.0 | |
23/02/2023 |
5.41
|
4,429 | 5.41 | 5.50 | 5.41 | 0 | 2,000 | -0.0 | |
22/02/2023 |
5.41
|
2,100 | 5.32 | 5.59 | 5.41 | 0 | 500 | -0.0 | |
21/02/2023 |
5.32
|
13,000 | 5.22 | 5.50 | 5.22 | 0 | 6,700 | -0.0 | |
20/02/2023 |
5.22
|
9,700 | 5.13 | 5.22 | 5.13 | 0 | 4,000 | -0.0 | |
17/02/2023 |
5.13
|
20,100 | 4.86 | 5.32 | 5.04 | 100 | 0 | 0.0 | |
16/02/2023 |
4.86
|
1 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
15/02/2023 |
4.86
|
24,826 | 5.13 | 5.13 | 4.77 | 0 | 13,700 | -0.1 |