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) |
-0.30 | -5.08% | 131,700 | 200 | 0.0 |
5.60
6.50
5.60
|
2 tháng
(2024-07-22) |
-1.10 | -16.42% | 177,000 | 200 | 0.0 |
5.50
7.10
5.60
|
3 tháng
(2024-06-21) |
-1.20 | -17.65% | 705,400 | -400 | -0.0 |
5.50
7.10
5.60
|
6 tháng
(2024-03-25) |
0.60 | 12% | 1,064,802 | -3,400 | -0.0 |
4.60
7.10
5.60
|
12 tháng
(2023-09-25) |
0.30 | 5.66% | 2,749,090 | -1,800 | -0.0 |
4.60
7.10
5.60
|
24 tháng
(2022-09-30) |
1.40 | 33.33% | 14,542,699 | 8,500 | 0.0 |
3
7.10
5.60
|
36 tháng
(2021-10-05) |
-1.40 | -20% | 39,617,001 | -59,400 | -0.3 |
3
10.20
5.60
|
60 tháng
(2019-10-16) |
2.68 | 91.74% | 86,249,188 | 29,700 | -0.2 |
2.30
10.20
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2021 |
9.10
|
10,200 | 9.10 | 9.20 | 9 | 0 | 0 | 0 | |
25/11/2021 |
9.10
|
21,863 | 9 | 9.30 | 8.90 | 700 | 0 | 0.0 | |
24/11/2021 |
9
|
61,500 | 9 | 9.10 | 9 | 0 | 26,000 | -0.2 | |
23/11/2021 |
9
|
70,658 | 9.10 | 9.30 | 8.90 | 0 | 0 | 0 | |
22/11/2021 |
9.10
|
78,300 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 | |
19/11/2021 |
9.40
|
102,810 | 9.30 | 9.50 | 9 | 0 | 0 | 0 | |
18/11/2021 |
9.30
|
93,800 | 9 | 9.30 | 9 | 0 | 0 | 0 | |
17/11/2021 |
9
|
90,800 | 9 | 9.10 | 8.90 | 0 | 0 | 0 | |
16/11/2021 |
9
|
77,600 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 | |
15/11/2021 |
9.20
|
102,600 | 8.80 | 9.50 | 9 | 0 | 0 | 0 | |
12/11/2021 |
8.80
|
61,900 | 8.80 | 9 | 8.80 | 0 | 0 | 0 | |
11/11/2021 |
8.80
|
114,000 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 | |
10/11/2021 |
8.80
|
128,810 | 8.60 | 9.10 | 8.50 | 0 | 0 | 0 | |
09/11/2021 |
8.60
|
43,223 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 | |
08/11/2021 |
8.60
|
32,200 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 | |
05/11/2021 |
8.80
|
86,950 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 | |
04/11/2021 |
8.80
|
167,107 | 8.50 | 8.80 | 8.30 | 0 | 300 | -0.0 | |
03/11/2021 |
8.50
|
217,400 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 | |
02/11/2021 |
8.80
|
153,610 | 8.50 | 9 | 8.50 | 13,900 | 1,200 | 0.1 | |
01/11/2021 |
8.50
|
170,100 | 8.10 | 8.60 | 8.20 | 0 | 11,200 | -0.1 | |
29/10/2021 |
8.10
|
175,700 | 8.30 | 8.30 | 8 | 0 | 36,800 | -0.3 | |
28/10/2021 |
8.30
|
176,212 | 8 | 8.30 | 8 | 0 | 1,500 | -0.0 | |
27/10/2021 |
8
|
92,900 | 8 | 8 | 7.60 | 10,100 | 13,200 | -0.0 | |
26/10/2021 |
8
|
99,071 | 7.70 | 8.20 | 7.60 | 0 | 0 | 0 | |
25/10/2021 |
7.70
|
193,100 | 7.60 | 7.70 | 7.50 | 1,500 | 0 | 0.0 | |
22/10/2021 |
7.60
|
137,633 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 | |
21/10/2021 |
7.50
|
116,100 | 7.60 | 7.70 | 7.40 | 300 | 0 | 0.0 | |
20/10/2021 |
7.60
|
294,312 | 7.10 | 7.60 | 7.20 | 64,600 | 0 | 0.5 | |
19/10/2021 |
7.10
|
126,323 | 7 | 7.20 | 6.90 | 10,000 | 0 | 0.1 | |
18/10/2021 |
7
|
169,400 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 | |
15/10/2021 |
6.90
|
64,527 | 7 | 7 | 6.90 | 0 | 0 | 0 | |
14/10/2021 |
7
|
62,323 | 6.80 | 7 | 6.80 | 0 | 0 | 0 | |
13/10/2021 |
6.80
|
90,600 | 7 | 7 | 6.80 | 0 | 0 | 0 | |
12/10/2021 |
7
|
49,000 | 7 | 7.10 | 6.90 | 0 | 700 | -0.0 | |
11/10/2021 |
7
|
80,200 | 7 | 7.30 | 7 | 0 | 300 | -0.0 | |
08/10/2021 |
7
|
157,400 | 7.30 | 7.30 | 6.90 | 3,000 | 0 | 0.0 | |
07/10/2021 |
7.30
|
146,665 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 | |
06/10/2021 |
7.10
|
44,005 | 7 | 7.10 | 7 | 0 | 0 | 0 | |
05/10/2021 |
7
|
121,600 | 7.10 | 7.10 | 6.90 | 0 | 3,100 | -0.0 | |
04/10/2021 |
7.10
|
99,230 | 6.90 | 7.10 | 6.70 | 1,200 | 0 | 0.0 | |
01/10/2021 |
6.90
|
112,602 | 7 | 7 | 6.80 | 0 | 0 | 0 | |
30/09/2021 |
7
|
133,800 | 6.90 | 7.30 | 6.80 | 1,600 | 0 | 0.0 | |
29/09/2021 |
6.90
|
81,900 | 7 | 7 | 6.70 | 400 | 0 | 0.0 | |
28/09/2021 |
7
|
146,500 | 6.60 | 7 | 6.40 | 700 | 0 | 0.0 | |
27/09/2021 |
6.60
|
425,900 | 6.90 | 6.90 | 6.60 | 600 | 0 | 0.0 | |
24/09/2021 |
6.90
|
453,837 | 7.10 | 7.20 | 6.90 | 900 | 0 | 0.0 | |
23/09/2021 |
7.10
|
328,131 | 7.70 | 7.70 | 7.10 | 400 | 700 | -0.0 | |
22/09/2021 |
7.70
|
439,772 | 7.40 | 8 | 7.40 | 1,000 | 77,500 | -0.6 | |
21/09/2021 |
7.40
|
821,637 | 6.80 | 7.40 | 6.80 | 700 | 0 | 0.0 | |
20/09/2021 |
6.80
|
221,324 | 6.80 | 7 | 6.70 | 700 | 0 | 0.0 | |
17/09/2021 |
6.80
|
347,250 | 6.70 | 6.90 | 6.50 | 900 | 0 | 0.0 | |
16/09/2021 |
6.70
|
331,000 | 6.70 | 6.70 | 6.50 | 2,700 | 0 | 0.0 | |
15/09/2021 |
6.70
|
162,317 | 6.90 | 7 | 6.70 | 0 | 0 | 0 | |
14/09/2021 |
6.90
|
585,194 | 6.40 | 7 | 6.50 | 0 | 0 | 0 | |
13/09/2021 |
6.40
|
752,461 | 5.90 | 6.40 | 6 | 0 | 0 | 0 | |
10/09/2021 |
5.90
|
64,200 | 5.90 | 6 | 5.80 | 0 | 0 | 0 | |
09/09/2021 |
5.90
|
61,400 | 5.90 | 6 | 5.70 | 0 | 0 | 0 | |
08/09/2021 |
5.90
|
112,704 | 5.90 | 6 | 5.80 | 0 | 0 | 0 | |
07/09/2021 |
5.90
|
62,500 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 | |
06/09/2021 |
6.20
|
334,400 | 5.70 | 6.20 | 5.70 | 0 | 0 | 0 | |
01/09/2021 |
5.70
|
117,804 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 | |
31/08/2021 |
5.60
|
73,402 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 | |
30/08/2021 |
5.80
|
189,700 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 | |
27/08/2021 |
5.60
|
50,600 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 | |
26/08/2021 |
5.50
|
71,104 | 5.40 | 5.60 | 5.50 | 0 | 0 | 0 | |
25/08/2021 |
5.40
|
63,926 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 | |
24/08/2021 |
5.50
|
111,800 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 | |
23/08/2021 |
5.60
|
37,800 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 | |
20/08/2021 |
5.60
|
122,700 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 | |
19/08/2021 |
5.70
|
26,300 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 | |
18/08/2021 |
5.60
|
60,600 | 5.50 | 5.70 | 5.50 | 5,500 | 0 | 0.0 | |
17/08/2021 |
5.50
|
18,600 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 | |
16/08/2021 |
5.60
|
58,800 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 | |
13/08/2021 |
5.70
|
27,629 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 | |
12/08/2021 |
5.70
|
47,600 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 | |
11/08/2021 |
5.60
|
83,320 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 | |
10/08/2021 |
5.60
|
15,000 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 | |
09/08/2021 |
5.60
|
53,400 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 | |
06/08/2021 |
5.50
|
32,900 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 | |
05/08/2021 |
5.40
|
58,300 | 5.40 | 5.50 | 5.20 | 700 | 0 | 0.0 | |
04/08/2021 |
5.40
|
54,202 | 5.20 | 5.50 | 5.30 | 0 | 0 | 0 | |
03/08/2021 |
5.20
|
26,600 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 | |
02/08/2021 |
5.30
|
42,200 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 | |
30/07/2021 |
5.40
|
44,900 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 | |
29/07/2021 |
5.30
|
30,700 | 5.50 | 5.50 | 5.30 | 200 | 0 | 0.0 | |
28/07/2021 |
5.50
|
62,400 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 | |
27/07/2021 |
5.30
|
30,000 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 | |
26/07/2021 |
5.20
|
145,700 | 5.50 | 5.50 | 5 | 0 | 0 | 0 | |
23/07/2021 |
5.50
|
231,300 | 6.10 | 6.10 | 5.50 | 300 | 0 | 0.0 | |
22/07/2021 |
6.10
|
38,200 | 6 | 6.10 | 5.80 | 0 | 0 | 0 | |
21/07/2021: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
21/07/2021 |
6
|
85,900 | 6.10 | 6.30 | 5.90 | 10,000 | 0 | 0.1 | |
20/07/2021 |
6.10
|
69,700 | 6.39 | 6.39 | 6.10 | 0 | 0 | 0 | |
19/07/2021 |
6.39
|
137,900 | 6.58 | 6.58 | 6.29 | 4,500 | 0 | 0.0 | |
16/07/2021 |
6.58
|
341,331 | 6.39 | 6.77 | 6.39 | 0 | 0 | 0 | |
15/07/2021 |
6.39
|
139,633 | 6.10 | 6.39 | 6.00 | 0 | 0 | 0 | |
14/07/2021 |
6.10
|
25,500 | 6.10 | 6.20 | 6.00 | 0 | 0 | 0 | |
13/07/2021 |
6.10
|
65,800 | 6.00 | 6.10 | 6.00 | 0 | 0 | 0 | |
12/07/2021 |
6.00
|
69,800 | 6.10 | 6.20 | 5.91 | 0 | 0 | 0 | |
09/07/2021 |
6.10
|
95,100 | 6.10 | 6.10 | 5.91 | 0 | 0 | 0 | |
08/07/2021 |
6.10
|
55,900 | 6.10 | 6.10 | 6.00 | 0 | 0 | 0 |