| 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) |
0.15 | 2.69% | 1,400,600 | -6,000 | -0.0 |
5.28
5.69
5.60
|
|
2 tháng
(2024-07-18) |
-0.35 | -5.86% | 2,479,200 | -4,490 | -0.0 |
5.19
5.95
5.60
|
|
3 tháng
(2024-06-18) |
-0.60 | -9.63% | 4,074,200 | -10,991 | -0.1 |
5.19
6.22
5.60
|
|
6 tháng
(2024-03-20) |
-0.97 | -14.80% | 12,179,000 | -7,591 | -0.0 |
5.19
6.66
5.60
|
|
12 tháng
(2023-09-22) |
-2.30 | -29.07% | 33,513,000 | -22,991 | -0.2 |
5.19
7.90
5.60
|
|
24 tháng
(2022-09-27) |
-1.12 | -16.67% | 113,848,300 | -763,361 | -8.8 |
4.54
10.14
5.60
|
|
36 tháng
(2021-10-04) |
-6.75 | -54.66% | 251,166,800 | -381,961 | -1.4 |
4.54
16.51
5.60
|
|
60 tháng
(2019-10-14) |
-3.10 | -35.62% | 402,984,510 | -146,041 | 2.5 |
4.54
20.07
5.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
5.60
|
69,200 | 5.66 | 5.70 | 5.60 | 0 | 0 | 0 | |
| 13/09/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 13/09/2024 |
5.66
|
76,700 | 5.82 | 5.82 | 5.60 | 0 | 6,700 | -0.0 | |
| 12/09/2024 |
5.60
|
68,800 | 5.77 | 5.77 | 5.57 | 1,100 | 0 | 0.0 | |
| 11/09/2024 |
5.60
|
50,200 | 5.67 | 5.67 | 5.57 | 0 | 600 | -0.0 | |
| 10/09/2024 |
5.67
|
57,800 | 5.65 | 5.69 | 5.64 | 0 | 500 | -0.0 | |
| 09/09/2024 |
5.65
|
35,200 | 5.65 | 5.65 | 5.46 | 800 | 1,700 | -0.0 | |
| 06/09/2024 |
5.65
|
44,300 | 5.69 | 5.69 | 5.32 | 1,000 | 0 | 0.0 | |
| 05/09/2024 |
5.69
|
109,100 | 6.01 | 6.01 | 5.66 | 1,000 | 1,700 | -0.0 | |
| 04/09/2024 |
5.65
|
168,200 | 5.35 | 5.65 | 5.35 | 6,700 | 500 | 0.0 | |
| 30/08/2024 |
5.28
|
85,700 | 5.32 | 5.45 | 5.23 | 0 | 2,300 | -0.0 | |
| 29/08/2024 |
5.32
|
41,500 | 5.46 | 5.46 | 5.32 | 1,700 | 0 | 0.0 | |
| 28/08/2024 |
5.42
|
20,500 | 5.42 | 5.48 | 5.42 | 0 | 3,500 | -0.0 | |
| 27/08/2024 |
5.42
|
26,200 | 5.41 | 5.42 | 5.40 | 0 | 0 | 0 | |
| 26/08/2024 |
5.41
|
177,900 | 5.42 | 5.43 | 5.41 | 2,800 | 1,100 | 0.0 | |
| 23/08/2024 |
5.42
|
43,600 | 5.44 | 5.44 | 5.41 | 0 | 300 | -0.0 | |
| 22/08/2024 |
5.44
|
55,200 | 5.50 | 5.50 | 5.42 | 0 | 1,200 | -0.0 | |
| 21/08/2024 |
5.46
|
32,100 | 5.45 | 5.47 | 5.38 | 0 | 500 | -0.0 | |
| 20/08/2024 |
5.47
|
130,200 | 5.45 | 5.49 | 5.43 | 0 | 0 | 0 | |
| 19/08/2024 |
5.45
|
108,200 | 5.39 | 5.46 | 5.34 | 2,500 | 3,000 | -0.0 | |
| 16/08/2024 |
5.40
|
102,800 | 5.42 | 5.42 | 5.35 | 4,100 | 1,700 | 0.0 | |
| 15/08/2024 |
5.32
|
4,100 | 5.32 | 5.32 | 5.31 | 0 | 600 | -0.0 | |
| 14/08/2024 |
5.32
|
35,400 | 5.32 | 5.40 | 5.23 | 0 | 100 | -0.0 | |
| 13/08/2024 |
5.32
|
46,500 | 5.43 | 5.44 | 5.32 | 0 | 1,700 | -0.0 | |
| 12/08/2024 |
5.44
|
38,600 | 5.25 | 5.44 | 5.25 | 2,800 | 0 | 0.0 | |
| 09/08/2024 |
5.42
|
25,400 | 5.43 | 5.48 | 5.37 | 0 | 100 | -0.0 | |
| 08/08/2024 |
5.44
|
18,200 | 5.46 | 5.51 | 5.38 | 0 | 1,400 | -0.0 | |
| 07/08/2024 |
5.46
|
66,400 | 5.64 | 5.64 | 5.32 | 0 | 0 | 0 | |
| 06/08/2024 |
5.48
|
76,800 | 5.32 | 5.48 | 4.83 | 2,600 | 0 | 0.0 | |
| 05/08/2024 |
5.19
|
59,700 | 5.32 | 5.54 | 5.19 | 3,100 | 0 | 0.0 | |
| 02/08/2024 |
5.55
|
98,900 | 5.65 | 5.65 | 5.33 | 100 | 0 | 0.0 | |
| 01/08/2024 |
5.59
|
78,200 | 5.66 | 5.66 | 5.59 | 0 | 0 | 0 | |
| 31/07/2024 |
5.66
|
78,600 | 5.69 | 5.71 | 5.62 | 0 | 2,600 | -0.0 | |
| 30/07/2024 |
5.69
|
40,900 | 5.76 | 5.77 | 5.69 | 0 | 0 | 0 | |
| 29/07/2024 |
5.76
|
72,200 | 5.88 | 5.88 | 5.75 | 0 | 0 | 0 | |
| 26/07/2024 |
5.77
|
74,300 | 5.76 | 5.82 | 5.69 | 800 | 0 | 0.0 | |
| 25/07/2024 |
5.76
|
15,700 | 5.72 | 5.86 | 5.72 | 1,800 | 0 | 0.0 | |
| 24/07/2024 |
5.73
|
13,500 | 5.88 | 5.94 | 5.70 | 0 | 0 | 0 | |
| 23/07/2024 |
5.70
|
26,900 | 5.88 | 5.88 | 5.70 | 0 | 90 | -0.0 | |
| 22/07/2024 |
5.72
|
15,700 | 5.79 | 5.88 | 5.69 | 0 | 0 | 0 | |
| 19/07/2024 |
5.85
|
45,900 | 5.95 | 5.97 | 5.84 | 0 | 5,500 | -0.0 | |
| 18/07/2024 |
5.95
|
43,900 | 5.89 | 5.95 | 5.88 | 0 | 0 | 0 | |
| 17/07/2024 |
5.89
|
75,000 | 6.13 | 6.13 | 5.88 | 0 | 6,200 | -0.0 | |
| 16/07/2024 |
6.08
|
119,700 | 6.09 | 6.10 | 6.05 | 0 | 0 | 0 | |
| 15/07/2024 |
6.09
|
28,500 | 6.10 | 6.13 | 6.09 | 0 | 0 | 0 | |
| 12/07/2024 |
6.10
|
27,800 | 6.14 | 6.15 | 6.08 | 0 | 0 | 0 | |
| 11/07/2024 |
6.14
|
60,700 | 6.15 | 6.15 | 6.10 | 0 | 0 | 0 | |
| 10/07/2024 |
6.15
|
33,400 | 6.16 | 6.18 | 6.11 | 0 | 0 | 0 | |
| 09/07/2024 |
6.17
|
54,900 | 6.08 | 6.17 | 6.06 | 3,400 | 0 | 0.0 | |
| 08/07/2024 |
6.09
|
68,300 | 6.14 | 6.14 | 6.08 | 0 | 400 | -0.0 | |
| 05/07/2024 |
6.13
|
45,200 | 6.09 | 6.13 | 6.09 | 0 | 0 | 0 | |
| 04/07/2024 |
6.13
|
50,600 | 6.14 | 6.15 | 6.10 | 0 | 100 | -0.0 | |
| 03/07/2024 |
6.14
|
101,100 | 6.13 | 6.15 | 6.12 | 5,500 | 0 | 0.0 | |
| 02/07/2024 |
6.13
|
33,200 | 6.12 | 6.28 | 6.10 | 900 | 1,300 | -0.0 | |
| 01/07/2024 |
6.10
|
39,100 | 6.15 | 6.15 | 6.06 | 0 | 2,200 | -0.0 | |
| 28/06/2024 |
6.12
|
33,200 | 6.12 | 6.18 | 6.12 | 0 | 0 | 0 | |
| 27/06/2024 |
6.15
|
36,900 | 6.23 | 6.23 | 6.13 | 0 | 1,900 | -0.0 | |
| 26/06/2024 |
6.15
|
75,300 | 6.15 | 6.15 | 6.14 | 0 | 4,001 | -0.0 | |
| 25/06/2024 |
6.15
|
41,100 | 6.15 | 6.17 | 6.14 | 0 | 0 | 0 | |
| 24/06/2024 |
6.12
|
134,700 | 6.15 | 6.21 | 6.10 | 0 | 400 | -0.0 | |
| 21/06/2024 |
6.13
|
209,600 | 6.21 | 6.21 | 6.13 | 0 | 0 | 0 | |
| 20/06/2024 |
6.20
|
132,600 | 6.22 | 6.22 | 6.13 | 2,400 | 800 | 0.0 | |
| 19/06/2024 |
6.22
|
86,400 | 6.16 | 6.24 | 6.13 | 2,500 | 0 | 0.0 | |
| 18/06/2024 |
6.20
|
107,700 | 6.16 | 6.26 | 6.16 | 0 | 3,900 | -0.0 | |
| 17/06/2024 |
6.16
|
52,800 | 6.19 | 6.19 | 6.13 | 0 | 0 | 0 | |
| 14/06/2024 |
6.16
|
127,600 | 6.25 | 6.31 | 6.16 | 0 | 0 | 0 | |
| 13/06/2024 |
6.24
|
144,100 | 6.30 | 6.33 | 6.20 | 0 | 0 | 0 | |
| 12/06/2024 |
6.24
|
97,900 | 6.24 | 6.25 | 6.15 | 0 | 0 | 0 | |
| 11/06/2024 |
6.24
|
86,200 | 6.29 | 6.29 | 6.24 | 0 | 1,400 | -0.0 | |
| 10/06/2024 |
6.29
|
198,700 | 6.39 | 6.40 | 6.28 | 0 | 3,600 | -0.0 | |
| 07/06/2024 |
6.39
|
183,900 | 6.54 | 6.54 | 6.33 | 0 | 0 | 0 | |
| 06/06/2024 |
6.38
|
361,700 | 6.26 | 6.61 | 6.26 | 100 | 100 | -0.0 | |
| 05/06/2024 |
6.28
|
350,700 | 6.20 | 6.36 | 6.20 | 12,800 | 0 | 0.1 | |
| 04/06/2024 |
6.20
|
46,400 | 6.22 | 6.29 | 6.16 | 0 | 8,400 | -0.1 | |
| 03/06/2024 |
6.21
|
158,500 | 6.20 | 6.29 | 6.13 | 0 | 1,600 | -0.0 | |
| 31/05/2024 |
6.19
|
70,500 | 6.25 | 6.25 | 6.19 | 0 | 300 | -0.0 | |
| 30/05/2024 |
6.25
|
88,100 | 6.15 | 6.31 | 6.15 | 0 | 1,300 | -0.0 | |
| 29/05/2024 |
6.30
|
254,500 | 6.21 | 6.38 | 6.13 | 400 | 0 | 0.0 | |
| 28/05/2024 |
6.14
|
55,400 | 6.16 | 6.22 | 6.12 | 0 | 2,100 | -0.0 | |
| 27/05/2024 |
6.15
|
56,300 | 6.22 | 6.22 | 6.13 | 0 | 0 | 0 | |
| 24/05/2024 |
6.13
|
65,600 | 6.20 | 6.22 | 6.11 | 0 | 900 | -0.0 | |
| 23/05/2024 |
6.20
|
174,000 | 6.24 | 6.24 | 6.15 | 0 | 0 | 0 | |
| 22/05/2024 |
6.22
|
172,100 | 6.24 | 6.26 | 6.21 | 0 | 0 | 0 | |
| 21/05/2024 |
6.23
|
241,100 | 6.24 | 6.26 | 6.20 | 300 | 0 | 0.0 | |
| 20/05/2024 |
6.24
|
111,900 | 6.37 | 6.37 | 6.24 | 2,100 | 1,700 | 0.0 | |
| 17/05/2024 |
6.26
|
48,400 | 6.24 | 6.29 | 6.21 | 0 | 1,000 | -0.0 | |
| 16/05/2024 |
6.26
|
105,700 | 6.26 | 6.42 | 6.23 | 0 | 3,600 | -0.0 | |
| 15/05/2024 |
6.23
|
113,100 | 6.27 | 6.36 | 6.22 | 0 | 0 | 0 | |
| 14/05/2024 |
6.27
|
92,500 | 6.29 | 6.29 | 6.22 | 0 | 0 | 0 | |
| 13/05/2024 |
6.29
|
51,900 | 6.31 | 6.31 | 6.20 | 0 | 0 | 0 | |
| 10/05/2024 |
6.24
|
92,400 | 6.24 | 6.32 | 6.17 | 0 | 0 | 0 | |
| 09/05/2024 |
6.33
|
18,100 | 6.43 | 6.43 | 6.16 | 5,500 | 0 | 0.0 | |
| 08/05/2024 |
6.33
|
170,500 | 6.15 | 6.38 | 6.14 | 0 | 5,500 | -0.0 | |
| 07/05/2024 |
6.23
|
74,900 | 6.15 | 6.23 | 6.10 | 0 | 0 | 0 | |
| 06/05/2024 |
6.15
|
103,000 | 6.08 | 6.15 | 6.08 | 10,100 | 300 | 0.1 | |
| 03/05/2024 |
6.08
|
89,300 | 6.24 | 6.24 | 5.97 | 0 | 3,700 | -0.0 | |
| 02/05/2024 |
6.24
|
104,000 | 6.24 | 6.33 | 5.92 | 0 | 0 | 0 | |
| 26/04/2024 |
6.29
|
216,400 | 6.42 | 6.52 | 6.29 | 0 | 2,100 | -0.0 | |
| 25/04/2024 |
6.29
|
215,100 | 6.10 | 6.38 | 6.09 | 11,900 | 0 | 0.1 | |
| 24/04/2024 |
6.12
|
75,100 | 5.88 | 6.24 | 5.88 | 0 | 0 | 0 | |
| 23/04/2024 |
5.86
|
57,100 | 5.97 | 6.04 | 5.86 | 0 | 0 | 0 | |