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) |
0.55 | 10.58% | 32,112,700 | -23,640 | -0.1 |
5.02
6
5.75
|
2 tháng
(2024-07-22) |
0.06 | 1.05% | 42,083,800 | 47,129 | 0.2 |
4.99
6
5.75
|
3 tháng
(2024-06-21) |
-0.36 | -5.88% | 56,210,700 | -154,417 | -0.8 |
4.99
6.21
5.75
|
6 tháng
(2024-03-25) |
-0.82 | -12.42% | 121,876,800 | 109,407 | 1.0 |
4.99
6.74
5.75
|
12 tháng
(2023-09-25) |
-0.89 | -13.42% | 374,848,700 | 56,832 | -0.3 |
4.99
7.74
5.75
|
24 tháng
(2022-09-30) |
-2.45 | -29.86% | 817,931,600 | -95,789 | -3.0 |
2.81
9.05
5.75
|
36 tháng
(2021-10-05) |
-6.99 | -54.87% | 1,056,835,000 | -53,189 | -9.5 |
2.81
20.46
5.75
|
60 tháng
(2019-10-16) |
1.62 | 39.14% | 1,109,055,400 | -4,264,008 | -103.3 |
2.81
20.46
5.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2021 |
5.57
|
43,400 | 5.59 | 5.59 | 5.38 | 0 | 0 | 0 | |
06/07/2021 |
5.59
|
21,300 | 5.59 | 5.73 | 5.47 | 0 | 0 | 0 | |
05/07/2021 |
5.59
|
28,100 | 5.80 | 5.80 | 5.59 | 0 | 0 | 0 | |
02/07/2021 |
5.80
|
28,600 | 5.90 | 5.90 | 5.71 | 0 | 0 | 0 | |
01/07/2021 |
5.90
|
54,300 | 5.85 | 5.90 | 5.66 | 0 | 0 | 0 | |
30/06/2021: Cổ tức tiền mặt tỉ lệ: 6% Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05) | |||||||||
30/06/2021 |
5.85
|
51,100 | 5.84 | 5.88 | 5.62 | 0 | 0 | 0 | |
29/06/2021 |
5.84
|
87,900 | 5.76 | 5.91 | 5.71 | 700 | 0 | 0.0 | |
28/06/2021 |
5.76
|
77,900 | 5.80 | 5.95 | 5.71 | 0 | 0 | 0 | |
25/06/2021 |
5.80
|
84,800 | 5.84 | 5.97 | 5.80 | 0 | 0 | 0 | |
24/06/2021 |
5.84
|
103,000 | 6.06 | 6.06 | 5.74 | 0 | 16,000 | -0.2 | |
23/06/2021 |
6.06
|
113,500 | 6.06 | 6.10 | 5.80 | 0 | 0 | 0 | |
22/06/2021 |
6.06
|
105,200 | 6.19 | 6.19 | 5.93 | 0 | 2,312,418 | -32.6 | |
21/06/2021 |
6.19
|
112,800 | 6.16 | 6.19 | 5.80 | 0 | 0 | 0 | |
18/06/2021 |
6.16
|
143,400 | 6.06 | 6.23 | 6.06 | 0 | 0 | 0 | |
17/06/2021 |
6.06
|
239,600 | 5.78 | 6.08 | 5.78 | 0 | 0 | 0 | |
16/06/2021 |
5.78
|
72,000 | 5.50 | 5.86 | 5.50 | 0 | 500 | -0.0 | |
15/06/2021 |
5.50
|
30,000 | 5.63 | 5.63 | 5.46 | 0 | 0 | 0 | |
14/06/2021 |
5.63
|
23,600 | 5.65 | 5.67 | 5.50 | 0 | 0 | 0 | |
11/06/2021 |
5.65
|
90,600 | 5.67 | 5.67 | 5.46 | 0 | 0 | 0 | |
10/06/2021 |
5.67
|
69,800 | 5.46 | 5.67 | 5.41 | 2,500 | 0 | 0.0 | |
09/06/2021 |
5.46
|
41,100 | 5.50 | 5.58 | 5.37 | 0 | 0 | 0 | |
08/06/2021 |
5.50
|
55,700 | 5.67 | 5.67 | 5.50 | 0 | 0 | 0 | |
07/06/2021 |
5.67
|
129,200 | 5.67 | 5.80 | 5.54 | 13,100 | 0 | 0.2 | |
04/06/2021 |
5.67
|
142,500 | 5.46 | 5.67 | 5.43 | 0 | 0 | 0 | |
03/06/2021 |
5.46
|
88,800 | 5.31 | 5.46 | 5.33 | 500 | 0 | 0.0 | |
02/06/2021 |
5.31
|
59,600 | 5.33 | 5.35 | 5.28 | 2,000 | 0 | 0.0 | |
01/06/2021 |
5.33
|
22,700 | 5.37 | 5.37 | 5.28 | 0 | 0 | 0 | |
31/05/2021 |
5.37
|
50,400 | 5.50 | 5.50 | 5.35 | 2,000 | 0 | 0.0 | |
28/05/2021 |
5.50
|
53,800 | 5.28 | 5.56 | 5.28 | 0 | 0 | 0 | |
27/05/2021 |
5.28
|
4,600 | 5.28 | 5.33 | 5.28 | 0 | 0 | 0 | |
26/05/2021 |
5.28
|
30,700 | 5.39 | 5.39 | 5.28 | 0 | 0 | 0 | |
25/05/2021 |
5.39
|
73,500 | 5.46 | 5.50 | 5.39 | 0 | 0 | 0 | |
24/05/2021 |
5.46
|
42,700 | 5.50 | 5.58 | 5.33 | 0 | 0 | 0 | |
21/05/2021 |
5.50
|
25,600 | 5.54 | 5.63 | 5.46 | 0 | 0 | 0 | |
20/05/2021 |
5.54
|
52,400 | 5.58 | 5.63 | 5.50 | 2,000 | 0 | 0.0 | |
19/05/2021 |
5.58
|
26,800 | 5.58 | 5.71 | 5.50 | 0 | 1,000 | -0.0 | |
18/05/2021 |
5.58
|
29,500 | 5.61 | 5.67 | 5.46 | 0 | 0 | 0 | |
17/05/2021 |
5.61
|
57,200 | 5.63 | 5.76 | 5.54 | 0 | 0 | 0 | |
14/05/2021 |
5.63
|
36,300 | 5.69 | 5.71 | 5.54 | 7,100 | 0 | 0.1 | |
13/05/2021 |
5.69
|
64,900 | 5.71 | 5.80 | 5.58 | 9,000 | 0 | 0.1 | |
12/05/2021 |
5.71
|
38,000 | 5.76 | 5.80 | 5.58 | 0 | 0 | 0 | |
11/05/2021 |
5.76
|
57,200 | 5.78 | 5.93 | 5.76 | 0 | 0 | 0 | |
10/05/2021 |
5.78
|
27,700 | 5.84 | 5.84 | 5.63 | 0 | 0 | 0 | |
07/05/2021 |
5.84
|
41,200 | 5.84 | 5.84 | 5.69 | 0 | 0 | 0 | |
06/05/2021 |
5.84
|
26,000 | 5.97 | 5.97 | 5.80 | 0 | 0 | 0 | |
05/05/2021 |
5.97
|
58,200 | 5.74 | 6.01 | 5.54 | 800 | 1,849,930 | -26.4 | |
04/05/2021 |
5.74
|
41,000 | 5.80 | 5.80 | 5.46 | 0 | 277,491 | -40.0 | |
29/04/2021 |
5.80
|
64,400 | 5.71 | 5.97 | 5.67 | 0 | 0 | 0 | |
28/04/2021 |
5.71
|
24,200 | 5.82 | 5.84 | 5.71 | 1,000 | 0 | 0.0 | |
27/04/2021 |
5.82
|
22,200 | 5.50 | 5.84 | 5.50 | 0 | 0 | 0 | |
26/04/2021 |
5.50
|
33,800 | 5.84 | 5.84 | 5.50 | 0 | 0 | 0 | |
23/04/2021 |
5.84
|
115,200 | 6.01 | 6.01 | 5.61 | 0 | 100 | -0.0 | |
22/04/2021 |
6.01
|
24,400 | 6.10 | 6.19 | 6.01 | 0 | 0 | 0 | |
20/04/2021 |
6.10
|
57,500 | 6.10 | 6.32 | 6.10 | 0 | 3,400 | -0.0 | |
19/04/2021 |
6.10
|
25,400 | 6.01 | 6.19 | 5.97 | 0 | 0 | 0 | |
16/04/2021 |
6.01
|
21,100 | 6.10 | 6.23 | 6.01 | 0 | 0 | 0 | |
15/04/2021 |
6.10
|
32,300 | 6.10 | 6.14 | 6.01 | 0 | 3,000 | -0.0 | |
14/04/2021 |
6.10
|
48,000 | 6.01 | 6.10 | 5.93 | 0 | 0 | 0 | |
13/04/2021 |
6.01
|
37,100 | 6.38 | 6.38 | 6.01 | 0 | 0 | 0 | |
12/04/2021 |
6.38
|
41,900 | 6.42 | 6.42 | 6.29 | 0 | 0 | 0 | |
09/04/2021 |
6.42
|
37,400 | 6.29 | 6.42 | 6.27 | 0 | 0 | 0 | |
08/04/2021 |
6.29
|
44,800 | 6.21 | 6.29 | 6.10 | 4,000 | 0 | 0.1 | |
07/04/2021 |
6.21
|
61,200 | 6.32 | 6.32 | 6.14 | 0 | 0 | 0 | |
06/04/2021 |
6.32
|
35,500 | 6.42 | 6.44 | 6.23 | 0 | 0 | 0 | |
05/04/2021 |
6.42
|
7,100 | 6.44 | 6.44 | 6.36 | 0 | 0 | 0 | |
02/04/2021 |
6.44
|
41,100 | 6.44 | 6.57 | 6.44 | 4,200 | 0 | 0.1 | |
01/04/2021 |
6.44
|
25,200 | 6.44 | 6.49 | 6.36 | 0 | 0 | 0 | |
31/03/2021 |
6.44
|
20,400 | 6.44 | 6.44 | 6.36 | 1,000 | 0 | 0.0 | |
30/03/2021 |
6.44
|
7,700 | 6.44 | 6.53 | 6.23 | 0 | 0 | 0 | |
29/03/2021 |
6.44
|
35,700 | 6.36 | 6.44 | 6.27 | 0 | 1,000 | -0.0 | |
26/03/2021 |
6.36
|
51,900 | 6.57 | 6.57 | 6.23 | 0 | 0 | 0 | |
25/03/2021 |
6.57
|
29,900 | 6.62 | 6.62 | 6.19 | 0 | 0 | 0 | |
24/03/2021 |
6.62
|
44,800 | 6.66 | 6.66 | 6.49 | 0 | 0 | 0 | |
23/03/2021 |
6.66
|
72,300 | 6.57 | 6.79 | 6.57 | 0 | 0 | 0 | |
22/03/2021 |
6.57
|
107,400 | 6.66 | 6.87 | 6.44 | 0 | 0 | 0 | |
19/03/2021 |
6.66
|
19,600 | 6.53 | 6.66 | 6.44 | 0 | 0 | 0 | |
18/03/2021 |
6.53
|
76,300 | 6.74 | 6.74 | 6.44 | 0 | 0 | 0 | |
17/03/2021 |
6.74
|
30,800 | 6.87 | 6.87 | 6.70 | 0 | 0 | 0 | |
16/03/2021 |
6.87
|
12,100 | 6.90 | 6.90 | 6.74 | 0 | 0 | 0 | |
15/03/2021 |
6.90
|
127,500 | 6.62 | 6.98 | 6.44 | 0 | 0 | 0 | |
12/03/2021 |
6.62
|
34,800 | 6.83 | 6.83 | 6.62 | 0 | 0 | 0 | |
11/03/2021 |
6.83
|
43,200 | 6.83 | 6.85 | 6.66 | 0 | 0 | 0 | |
10/03/2021 |
6.83
|
45,700 | 6.87 | 6.92 | 6.70 | 1,000 | 0 | 0.0 | |
09/03/2021 |
6.87
|
61,700 | 7.13 | 7.13 | 6.66 | 0 | 0 | 0 | |
08/03/2021 |
7.13
|
79,200 | 6.74 | 7.20 | 6.79 | 0 | 1,800 | -0.0 | |
05/03/2021 |
6.74
|
111,500 | 6.70 | 6.79 | 6.27 | 0 | 19,300 | -0.3 | |
04/03/2021 |
6.70
|
140,600 | 7.17 | 7.17 | 6.70 | 0 | 0 | 0 | |
03/03/2021 |
7.17
|
84,700 | 7.30 | 7.32 | 7.13 | 600 | 0 | 0.0 | |
02/03/2021 |
7.30
|
196,900 | 7.52 | 7.73 | 7.09 | 6,400 | 1,000 | 0.1 | |
01/03/2021 |
7.52
|
421,300 | 7.05 | 7.52 | 7.48 | 18,400 | 15,000 | 0.1 | |
26/02/2021 |
7.05
|
117,200 | 6.59 | 7.05 | 7.05 | 0 | 0 | 0 | |
25/02/2021 |
6.59
|
273,400 | 6.16 | 6.59 | 6.59 | 1,000 | 0 | 0.0 | |
24/02/2021 |
6.16
|
224,000 | 5.78 | 6.16 | 5.80 | 0 | 0 | 0 | |
23/02/2021 |
5.78
|
26,800 | 5.71 | 5.80 | 5.67 | 0 | 0 | 0 | |
22/02/2021 |
5.71
|
18,400 | 5.63 | 5.76 | 5.63 | 0 | 0 | 0 | |
19/02/2021 |
5.63
|
13,700 | 5.63 | 5.63 | 5.50 | 0 | 0 | 0 | |
18/02/2021 |
5.63
|
14,100 | 5.58 | 5.80 | 5.41 | 0 | 0 | 0 | |
17/02/2021 |
5.58
|
2,700 | 5.63 | 5.63 | 5.58 | 0 | 0 | 0 | |
09/02/2021 |
5.63
|
17,200 | 5.63 | 5.63 | 5.41 | 0 | 0 | 0 | |
08/02/2021 |
5.63
|
1,900 | 5.58 | 5.63 | 5.41 | 0 | 0 | 0 |