| 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) |
-0.30 | -4.35% | 320,300 | 0 | 0 |
6.30
7.10
6.60
|
|
2 tháng
(2024-07-18) |
0.50 | 8.20% | 1,153,200 | 0 | 0 |
5.40
7.90
6.60
|
|
3 tháng
(2024-06-18) |
1.10 | 20% | 2,107,400 | 0 | 0 |
5.20
7.90
6.60
|
|
6 tháng
(2024-03-20) |
1.87 | 39.59% | 3,154,900 | -12,600 | -0.1 |
4.54
7.90
6.60
|
|
12 tháng
(2023-09-22) |
2.26 | 52% | 5,398,000 | -15,900 | -0.1 |
4.25
7.90
6.60
|
|
24 tháng
(2022-09-27) |
2.08 | 45.94% | 8,446,403 | -12,600 | -0.1 |
3.41
7.90
6.60
|
|
36 tháng
(2021-10-04) |
-1.92 | -22.52% | 12,548,170 | -12,800 | -0.1 |
3.41
14.41
6.60
|
|
60 tháng
(2019-10-14) |
1.71 | 34.88% | 12,856,483 | -12,600 | -0.1 |
2.72
14.41
6.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
6.60
|
4,700 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 | |
| 13/09/2024 |
6.60
|
1,700 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 | |
| 12/09/2024 |
6.40
|
2,800 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 | |
| 11/09/2024 |
6.50
|
4,000 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 | |
| 10/09/2024 |
6.50
|
5,300 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 | |
| 09/09/2024 |
6.60
|
9,900 | 6.80 | 6.90 | 6.40 | 0 | 0 | 0 | |
| 06/09/2024 |
6.80
|
107,800 | 7 | 7.40 | 6.50 | 0 | 0 | 0 | |
| 05/09/2024 |
6.70
|
29,900 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 | |
| 04/09/2024 |
6.80
|
2,500 | 6.60 | 6.80 | 6.30 | 0 | 0 | 0 | |
| 30/08/2024 |
6.80
|
9,700 | 6.90 | 7 | 6.30 | 0 | 0 | 0 | |
| 29/08/2024 |
6.90
|
4,600 | 7.20 | 7.20 | 6.60 | 0 | 0 | 0 | |
| 28/08/2024 |
7.10
|
16,900 | 6.60 | 7.10 | 6.50 | 0 | 0 | 0 | |
| 27/08/2024 |
6.50
|
3,200 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 | |
| 26/08/2024 |
6.40
|
3,600 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 | |
| 23/08/2024 |
6.40
|
20,500 | 6.30 | 6.50 | 5.90 | 0 | 0 | 0 | |
| 22/08/2024 |
6.30
|
22,900 | 6.40 | 6.40 | 6 | 0 | 0 | 0 | |
| 21/08/2024 |
6.30
|
1,300 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 | |
| 20/08/2024 |
6.50
|
62,300 | 6.80 | 6.90 | 5.90 | 0 | 0 | 0 | |
| 19/08/2024 |
6.90
|
11,400 | 7.20 | 7.20 | 6.60 | 0 | 0 | 0 | |
| 16/08/2024 |
7
|
23,500 | 6.70 | 7 | 6.60 | 0 | 0 | 0 | |
| 15/08/2024 |
6.60
|
23,000 | 6.30 | 6.60 | 5.70 | 0 | 0 | 0 | |
| 14/08/2024 |
6.50
|
11,100 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 | |
| 13/08/2024 |
6.40
|
18,400 | 6.10 | 6.50 | 6.10 | 0 | 0 | 0 | |
| 12/08/2024 |
6.30
|
10,600 | 6 | 6.70 | 5.90 | 0 | 0 | 0 | |
| 09/08/2024 |
6.20
|
33,100 | 6.70 | 6.90 | 5.80 | 0 | 0 | 0 | |
| 08/08/2024 |
6.70
|
32,200 | 6.70 | 7.30 | 6.70 | 0 | 0 | 0 | |
| 07/08/2024 |
7.50
|
56,600 | 8.50 | 8.80 | 6.80 | 0 | 0 | 0 | |
| 06/08/2024 |
7.90
|
76,200 | 7.40 | 7.90 | 7.40 | 0 | 0 | 0 | |
| 05/08/2024 |
7
|
177,900 | 5.70 | 7 | 5.60 | 0 | 0 | 0 | |
| 02/08/2024 |
6.30
|
11,100 | 5.50 | 6.30 | 5.50 | 0 | 0 | 0 | |
| 01/08/2024 |
5.40
|
21,800 | 6 | 6 | 5.40 | 0 | 0 | 0 | |
| 31/07/2024 |
6
|
14,700 | 6 | 6.10 | 5.80 | 0 | 0 | 0 | |
| 30/07/2024 |
6
|
72,400 | 6 | 6.40 | 6 | 0 | 0 | 0 | |
| 29/07/2024 |
5.80
|
27,100 | 6 | 6 | 5.40 | 0 | 0 | 0 | |
| 26/07/2024 |
6
|
21,400 | 6 | 6.60 | 6 | 0 | 0 | 0 | |
| 25/07/2024 |
6.30
|
39,400 | 6.50 | 7.60 | 6.30 | 0 | 0 | 0 | |
| 24/07/2024 |
6.40
|
31,400 | 6.80 | 7.30 | 6.40 | 0 | 0 | 0 | |
| 23/07/2024 |
6.10
|
66,400 | 6.40 | 6.80 | 6.10 | 0 | 0 | 0 | |
| 22/07/2024 |
6
|
9,600 | 6 | 6.60 | 5.80 | 0 | 0 | 0 | |
| 19/07/2024 |
6.70
|
44,200 | 6.60 | 7.30 | 5.70 | 0 | 0 | 0 | |
| 18/07/2024 |
6.10
|
10,800 | 6.70 | 6.80 | 5.60 | 0 | 0 | 0 | |
| 17/07/2024 |
6.60
|
131,400 | 6.20 | 6.60 | 6 | 0 | 0 | 0 | |
| 16/07/2024 |
5.90
|
90,800 | 5.30 | 5.90 | 5.30 | 0 | 0 | 0 | |
| 15/07/2024 |
5.20
|
5,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 12/07/2024 |
5.30
|
6,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 11/07/2024 |
5.20
|
5,700 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 | |
| 10/07/2024 |
5.20
|
50,100 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 | |
| 09/07/2024 |
5.40
|
6,300 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 | |
| 08/07/2024 |
5.50
|
46,700 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 | |
| 05/07/2024 |
5.40
|
6,900 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 | |
| 04/07/2024 |
5.40
|
17,900 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 | |
| 03/07/2024 |
5.70
|
12,900 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 | |
| 02/07/2024 |
5.50
|
11,500 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 | |
| 01/07/2024 |
5.30
|
11,200 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 | |
| 28/06/2024 |
5.40
|
5,500 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 | |
| 27/06/2024 |
6.20
|
83,500 | 5.40 | 6.20 | 5.40 | 0 | 0 | 0 | |
| 26/06/2024 |
5.40
|
6,300 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 | |
| 25/06/2024 |
5.50
|
94,000 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 | |
| 24/06/2024 |
6
|
88,800 | 6.70 | 6.70 | 6 | 0 | 0 | 0 | |
| 21/06/2024 |
6.50
|
90,000 | 7 | 7.10 | 6.40 | 0 | 0 | 0 | |
| 20/06/2024 |
6.30
|
115,500 | 5.70 | 6.30 | 5.70 | 0 | 0 | 0 | |
| 19/06/2024 |
5.60
|
28,600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 | |
| 18/06/2024 |
5.50
|
39,600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 | |
| 17/06/2024 |
5.70
|
22,400 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 | |
| 14/06/2024 |
5.70
|
30,400 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 | |
| 13/06/2024 |
5.80
|
119,400 | 5.90 | 6.30 | 5.80 | 0 | 0 | 0 | |
| 12/06/2024 |
5.70
|
20,800 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 | |
| 11/06/2024 |
5.70
|
64,300 | 5.50 | 5.80 | 5.50 | 0 | 300 | -0.0 | |
| 10/06/2024 |
5.50
|
55,200 | 5.50 | 5.60 | 5.40 | 0 | 45,900 | -0.3 | |
| 07/06/2024: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
| 07/06/2024 |
5.60
|
11,500 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 | |
| 06/06/2024 |
5.50
|
41,800 | 5.31 | 5.79 | 5.31 | 0 | 0 | 0 | |
| 05/06/2024 |
5.40
|
30,200 | 5.50 | 5.50 | 5.31 | 0 | 0 | 0 | |
| 04/06/2024 |
5.40
|
40,900 | 5.40 | 5.50 | 5.31 | 0 | 0 | 0 | |
| 03/06/2024 |
5.40
|
14,800 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 | |
| 31/05/2024 |
5.40
|
7,800 | 5.40 | 5.50 | 5.40 | 100 | 0 | 0.0 | |
| 30/05/2024 |
5.31
|
3,600 | 5.40 | 5.40 | 5.31 | 100 | 0 | 0.0 | |
| 29/05/2024 |
5.40
|
36,200 | 5.40 | 5.50 | 5.31 | 300 | 0 | 0.0 | |
| 28/05/2024 |
5.31
|
7,400 | 5.31 | 5.40 | 5.21 | 200 | 0 | 0.0 | |
| 27/05/2024 |
5.21
|
24,700 | 5.21 | 5.21 | 4.92 | 100 | 100 | 0 | |
| 24/05/2024 |
5.40
|
1,200 | 5.50 | 5.50 | 5.31 | 0 | 0 | 0 | |
| 23/05/2024 |
5.31
|
8,200 | 5.31 | 5.31 | 5.31 | 100 | 0 | 0.0 | |
| 22/05/2024 |
5.21
|
6,600 | 5.40 | 5.40 | 5.21 | 1,000 | 0 | 0.0 | |
| 21/05/2024 |
5.31
|
21,700 | 5.21 | 5.40 | 5.11 | 300 | 0 | 0.0 | |
| 20/05/2024 |
5.02
|
45,900 | 5.11 | 5.50 | 5.02 | 600 | 0 | 0.0 | |
| 17/05/2024 |
5.11
|
1,900 | 5.11 | 5.11 | 4.92 | 0 | 0 | 0 | |
| 16/05/2024 |
5.02
|
9,400 | 5.31 | 5.31 | 5.02 | 100 | 0 | 0.0 | |
| 15/05/2024 |
5.40
|
1,000 | 5.50 | 5.50 | 5.02 | 800 | 0 | 0.0 | |
| 14/05/2024 |
5.40
|
56,500 | 5.21 | 5.50 | 5.21 | 0 | 0 | 0 | |
| 13/05/2024 |
4.82
|
14,000 | 4.73 | 5.02 | 4.73 | 0 | 0 | 0 | |
| 10/05/2024 |
5.40
|
7,700 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 09/05/2024 |
5.31
|
56,200 | 6.46 | 6.46 | 5.31 | 0 | 0 | 0 | |
| 08/05/2024 |
5.69
|
38,500 | 5.21 | 5.69 | 5.21 | 30,000 | 0 | 0.2 | |
| 07/05/2024 |
5.02
|
10,300 | 4.92 | 5.02 | 4.92 | 0 | 0 | 0 | |
| 06/05/2024 |
4.63
|
3,100 | 4.44 | 4.63 | 4.44 | 0 | 0 | 0 | |
| 03/05/2024 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
| 02/05/2024 |
4.63
|
5,900 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
| 26/04/2024 |
4.73
|
6,300 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
| 25/04/2024 |
4.73
|
600 | 4.82 | 4.82 | 4.73 | 0 | 0 | 0 | |
| 24/04/2024 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
| 23/04/2024 |
4.73
|
2,900 | 4.73 | 5.11 | 4.73 | 0 | 0 | 0 | |