| 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) |
0.40 | 14.81% | 4,742,400 | 0 | 0 |
2.50
3.30
3.10
|
|
2 tháng
(2024-07-22) |
0.20 | 6.90% | 6,825,900 | 0 | 0 |
2.40
3.30
3.10
|
|
3 tháng
(2024-06-21) |
0.20 | 6.90% | 9,994,600 | 0 | 0 |
2.40
3.30
3.10
|
|
6 tháng
(2024-03-25) |
0 | 0% | 23,465,600 | 0 | 0 |
2.40
3.40
3.10
|
|
12 tháng
(2023-09-25) |
0.10 | 3.33% | 49,585,600 | 0 | 0 |
2.40
3.80
3.10
|
|
24 tháng
(2022-09-30) |
-0.90 | -22.50% | 115,496,831 | 0 | 0 |
1.80
4
3.10
|
|
36 tháng
(2021-10-05) |
-5.30 | -63.10% | 254,228,868 | -23,100 | -0.1 |
1.80
11.40
3.10
|
|
60 tháng
(2019-10-16) |
0.91 | 41.88% | 397,592,925 | 8,900 | -0.2 |
1.71
11.40
3.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/07/2021 |
4.20
|
190,200 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 | |
| 06/07/2021 |
4.60
|
182,700 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 | |
| 05/07/2021 |
4.60
|
178,500 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 | |
| 02/07/2021 |
4.80
|
266,500 | 5 | 5 | 4.80 | 0 | 7,500 | -0.0 | |
| 01/07/2021 |
5
|
66,500 | 4.90 | 5 | 4.90 | 0 | 0 | 0 | |
| 30/06/2021 |
4.90
|
72,900 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 | |
| 29/06/2021 |
5.10
|
123,600 | 5.10 | 5.10 | 5 | 0 | 0 | 0 | |
| 28/06/2021 |
5.10
|
109,729 | 5.10 | 5.10 | 5 | 0 | 0 | 0 | |
| 25/06/2021 |
5.10
|
73,100 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 | |
| 24/06/2021 |
5.10
|
60,200 | 5.10 | 5.10 | 5 | 0 | 0 | 0 | |
| 23/06/2021 |
5.10
|
250,729 | 5.10 | 5.20 | 5 | 0 | 0 | 0 | |
| 22/06/2021 |
5.10
|
75,200 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 | |
| 21/06/2021 |
5.20
|
307,600 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 | |
| 18/06/2021 |
5.10
|
217,700 | 5.20 | 5.20 | 5 | 0 | 0 | 0 | |
| 17/06/2021 |
5.20
|
104,200 | 5.20 | 5.20 | 5 | 0 | 0 | 0 | |
| 16/06/2021 |
5.20
|
140,000 | 5.20 | 5.20 | 5 | 0 | 0 | 0 | |
| 15/06/2021 |
5.20
|
1,151,400 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 | |
| 14/06/2021 |
4.90
|
145,029 | 5 | 5 | 4.90 | 0 | 15,000 | -0.1 | |
| 11/06/2021 |
5
|
141,400 | 5.10 | 5.20 | 5 | 0 | 0 | 0 | |
| 10/06/2021 |
5.10
|
58,800 | 5.20 | 5.20 | 5 | 0 | 0 | 0 | |
| 09/06/2021 |
5.20
|
62,229 | 5.10 | 5.20 | 5 | 0 | 0 | 0 | |
| 08/06/2021 |
5.10
|
250,000 | 5.10 | 5.50 | 4.90 | 0 | 0 | 0 | |
| 07/06/2021 |
5.10
|
235,300 | 5.10 | 5.20 | 5 | 20,000 | 0 | 0.1 | |
| 04/06/2021 |
5.10
|
426,200 | 5.40 | 5.40 | 5 | 0 | 14,000 | -0.1 | |
| 03/06/2021 |
5.40
|
351,600 | 5.20 | 5.40 | 5 | 15,000 | 0 | 0.1 | |
| 02/06/2021 |
5.20
|
119,400 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 | |
| 01/06/2021 |
5.20
|
1,868,900 | 4.80 | 5.20 | 4.40 | 0 | 0 | 0 | |
| 31/05/2021 |
4.80
|
708,200 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 | |
| 28/05/2021 |
5.30
|
138,809 | 5.30 | 5.30 | 5.10 | 0 | 10,100 | -0.1 | |
| 27/05/2021 |
5.30
|
365,500 | 5.30 | 5.60 | 5.20 | 0 | 0 | 0 | |
| 26/05/2021 |
5.30
|
305,900 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 | |
| 25/05/2021 |
5.40
|
163,900 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 | |
| 24/05/2021 |
5.50
|
103,120 | 5.70 | 6.20 | 5.50 | 0 | 0 | 0 | |
| 21/05/2021 |
5.70
|
162,100 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 | |
| 20/05/2021 |
5.60
|
118,609 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 | |
| 19/05/2021 |
5.70
|
191,400 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 | |
| 18/05/2021 |
5.70
|
220,100 | 5.60 | 5.80 | 5.50 | 24,100 | 0 | 0.1 | |
| 17/05/2021: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 17/05/2021 |
5.60
|
221,900 | 5.70 | 6 | 5.60 | 0 | 0 | 0 | |
| 14/05/2021 |
5.70
|
2,120,909 | 5.42 | 5.89 | 5.42 | 0 | 0 | 0 | |
| 13/05/2021 |
5.42
|
236,500 | 5.61 | 5.61 | 5.32 | 0 | 0 | 0 | |
| 12/05/2021 |
5.61
|
116,500 | 5.61 | 5.61 | 5.32 | 0 | 0 | 0 | |
| 11/05/2021 |
5.61
|
390,400 | 5.51 | 5.61 | 5.32 | 0 | 0 | 0 | |
| 10/05/2021 |
5.51
|
563,209 | 5.32 | 5.70 | 5.13 | 0 | 0 | 0 | |
| 07/05/2021 |
5.32
|
386,600 | 5.70 | 5.70 | 5.23 | 0 | 0 | 0 | |
| 06/05/2021 |
5.70
|
287,800 | 5.80 | 5.80 | 5.51 | 0 | 0 | 0 | |
| 05/05/2021 |
5.80
|
416,800 | 5.51 | 5.89 | 5.51 | 0 | 5,000 | -0.0 | |
| 04/05/2021 |
5.51
|
357,800 | 5.80 | 5.80 | 5.42 | 0 | 0 | 0 | |
| 29/04/2021 |
5.80
|
158,700 | 6.08 | 6.37 | 5.70 | 0 | 0 | 0 | |
| 28/04/2021 |
6.08
|
296,600 | 5.99 | 6.37 | 5.89 | 0 | 0 | 0 | |
| 27/04/2021 |
5.99
|
3,611,700 | 5.51 | 5.99 | 5.23 | 0 | 0 | 0 | |
| 26/04/2021 |
5.51
|
391,600 | 5.99 | 6.18 | 5.51 | 0 | 0 | 0 | |
| 23/04/2021 |
5.99
|
464,600 | 5.99 | 5.99 | 5.51 | 0 | 0 | 0 | |
| 22/04/2021 |
5.99
|
1,159,900 | 6.27 | 6.65 | 5.99 | 0 | 0 | 0 | |
| 20/04/2021 |
6.27
|
2,548,200 | 5.70 | 6.27 | 5.13 | 0 | 0 | 0 | |
| 19/04/2021 |
5.70
|
617,000 | 6.18 | 6.18 | 5.70 | 0 | 0 | 0 | |
| 16/04/2021 |
6.18
|
1,011,903 | 6.27 | 6.27 | 5.70 | 0 | 5,000 | -0.0 | |
| 15/04/2021 |
6.27
|
4,085,037 | 6.37 | 6.75 | 6.08 | 1,300 | 0 | 0.0 | |
| 14/04/2021 |
6.37
|
1,226,300 | 6.56 | 6.56 | 5.99 | 0 | 0 | 0 | |
| 13/04/2021 |
6.56
|
1,371,101 | 6.46 | 6.65 | 6.18 | 0 | 0 | 0 | |
| 12/04/2021 |
6.46
|
1,225,700 | 6.84 | 7.13 | 6.37 | 0 | 0 | 0 | |
| 09/04/2021 |
6.84
|
2,128,415 | 6.27 | 6.84 | 6.18 | 0 | 0 | 0 | |
| 08/04/2021 |
6.27
|
937,103 | 6.18 | 6.37 | 5.99 | 0 | 7,500 | -0.0 | |
| 07/04/2021 |
6.18
|
1,148,940 | 6.37 | 6.46 | 5.99 | 0 | 0 | 0 | |
| 06/04/2021 |
6.37
|
1,195,600 | 6.46 | 6.75 | 6.18 | 0 | 200 | -0.0 | |
| 05/04/2021 |
6.46
|
1,493,400 | 6.27 | 6.56 | 5.70 | 0 | 0 | 0 | |
| 02/04/2021 |
6.27
|
4,367,316 | 6.94 | 7.22 | 6.27 | 0 | 800 | -0.0 | |
| 01/04/2021 |
6.94
|
1,316,960 | 6.56 | 7.13 | 6.46 | 0 | 0 | 0 | |
| 31/03/2021 |
6.56
|
3,222,343 | 5.99 | 6.56 | 5.99 | 0 | 0 | 0 | |
| 30/03/2021 |
5.99
|
3,577,701 | 5.51 | 5.99 | 5.04 | 200 | 33,100 | -0.2 | |
| 29/03/2021 |
5.51
|
1,882,844 | 5.89 | 6.37 | 5.32 | 15,200 | 0 | 0.1 | |
| 26/03/2021 |
5.89
|
2,337,010 | 5.42 | 5.89 | 5.04 | 10,000 | 0 | 0.1 | |
| 25/03/2021 |
5.42
|
1,946,514 | 4.94 | 5.42 | 5.04 | 34,100 | 0 | 0.2 | |
| 24/03/2021 |
4.94
|
218,185 | 4.56 | 4.94 | 4.66 | 0 | 0 | 0 | |
| 23/03/2021 |
4.56
|
1,131,813 | 4.18 | 4.56 | 4.18 | 0 | 0 | 0 | |
| 22/03/2021 |
4.18
|
423,900 | 3.90 | 4.28 | 3.80 | 0 | 0 | 0 | |
| 19/03/2021 |
3.90
|
912,419 | 3.80 | 4.18 | 3.80 | 0 | 0 | 0 | |
| 18/03/2021 |
3.80
|
357,300 | 3.90 | 3.90 | 3.71 | 0 | 0 | 0 | |
| 17/03/2021 |
3.90
|
127,900 | 3.80 | 3.99 | 3.80 | 0 | 0 | 0 | |
| 16/03/2021 |
3.80
|
233,200 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 | |
| 15/03/2021 |
3.80
|
364,850 | 3.52 | 3.80 | 3.52 | 0 | 0 | 0 | |
| 12/03/2021 |
3.52
|
430,813 | 3.52 | 3.80 | 3.52 | 0 | 0 | 0 | |
| 11/03/2021 |
3.52
|
414,600 | 3.61 | 3.71 | 3.33 | 0 | 0 | 0 | |
| 10/03/2021 |
3.61
|
193,000 | 3.71 | 3.71 | 3.61 | 0 | 0 | 0 | |
| 09/03/2021 |
3.71
|
558,600 | 3.71 | 3.99 | 3.71 | 0 | 0 | 0 | |
| 08/03/2021 |
3.71
|
697,170 | 3.42 | 3.71 | 3.52 | 0 | 0 | 0 | |
| 05/03/2021 |
3.42
|
246,600 | 3.23 | 3.42 | 3.14 | 0 | 0 | 0 | |
| 04/03/2021 |
3.23
|
336,220 | 3.23 | 3.33 | 3.14 | 0 | 6,000 | -0.0 | |
| 03/03/2021 |
3.23
|
254,300 | 3.14 | 3.23 | 3.04 | 0 | 0 | 0 | |
| 02/03/2021 |
3.14
|
394,600 | 2.95 | 3.14 | 2.95 | 0 | 0 | 0 | |
| 01/03/2021 |
2.95
|
230,400 | 2.95 | 3.04 | 2.85 | 0 | 0 | 0 | |
| 26/02/2021 |
2.95
|
61,200 | 2.85 | 2.95 | 2.76 | 0 | 0 | 0 | |
| 25/02/2021 |
2.85
|
135,500 | 2.95 | 2.95 | 2.76 | 0 | 0 | 0 | |
| 24/02/2021 |
2.95
|
93,800 | 2.95 | 2.95 | 2.85 | 0 | 0 | 0 | |
| 23/02/2021 |
2.95
|
102,200 | 2.85 | 2.95 | 2.76 | 0 | 0 | 0 | |
| 22/02/2021 |
2.85
|
145,700 | 2.95 | 2.95 | 2.76 | 0 | 0 | 0 | |
| 19/02/2021 |
2.95
|
96,400 | 2.95 | 2.95 | 2.85 | 0 | 0 | 0 | |
| 18/02/2021 |
2.95
|
173,300 | 2.76 | 2.95 | 2.85 | 0 | 0 | 0 | |
| 17/02/2021 |
2.76
|
24,500 | 2.85 | 2.95 | 2.76 | 0 | 0 | 0 | |
| 09/02/2021 |
2.85
|
85,400 | 2.66 | 2.85 | 2.57 | 0 | 0 | 0 | |
| 08/02/2021 |
2.66
|
182,400 | 2.85 | 2.95 | 2.57 | 0 | 0 | 0 | |