| 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) |
-0.09 | -1.61% | 166,500 | -9,600 | -0.1 |
5.31
5.59
5.50
|
|
2 tháng
(2024-07-18) |
0.02 | 0.32% | 605,500 | -100,516 | -0.6 |
5.26
5.94
5.50
|
|
3 tháng
(2024-06-18) |
0.08 | 1.51% | 934,600 | -113,116 | -0.7 |
5.26
5.94
5.50
|
|
6 tháng
(2024-03-20) |
0.01 | 0.15% | 1,856,400 | -151,016 | -0.9 |
5.18
5.94
5.50
|
|
12 tháng
(2023-09-22) |
0.38 | 7.50% | 3,527,800 | -26,746 | -0.2 |
4.58
5.94
5.50
|
|
24 tháng
(2022-09-27) |
-0.39 | -6.56% | 9,860,400 | 138,831 | -1.2 |
4.21
5.96
5.50
|
|
36 tháng
(2021-10-04) |
-1.36 | -19.83% | 34,020,200 | 133,225 | 0.2 |
4.21
9.52
5.50
|
|
60 tháng
(2019-10-14) |
2.90 | 111.16% | 41,848,140 | 82,735 | -0.3 |
1.91
9.52
5.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
5.50
|
900 | 5.69 | 5.69 | 5.50 | 0 | 0 | 0 | |
| 13/09/2024 |
5.43
|
15,400 | 5.30 | 5.43 | 5.29 | 0 | 0 | 0 | |
| 12/09/2024 |
5.45
|
800 | 5.54 | 5.54 | 5.24 | 200 | 100 | 0.0 | |
| 11/09/2024 |
5.53
|
4,400 | 5.59 | 5.59 | 5.43 | 0 | 0 | 0 | |
| 10/09/2024 |
5.48
|
2,300 | 5.48 | 5.49 | 5.21 | 0 | 300 | -0.0 | |
| 09/09/2024 |
5.40
|
41,800 | 5.31 | 5.49 | 5.16 | 0 | 100 | -0.0 | |
| 06/09/2024 |
5.46
|
17,100 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 | |
| 05/09/2024 |
5.49
|
3,100 | 5.50 | 5.50 | 5.49 | 0 | 700 | -0.0 | |
| 04/09/2024 |
5.39
|
2,700 | 5.40 | 5.49 | 5.39 | 0 | 2,000 | -0.0 | |
| 30/08/2024 |
5.51
|
5,300 | 5.50 | 5.51 | 5.48 | 0 | 0 | 0 | |
| 29/08/2024 |
5.50
|
1,100 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 | |
| 28/08/2024 |
5.50
|
5,100 | 5.32 | 5.50 | 5.31 | 0 | 200 | -0.0 | |
| 27/08/2024 |
5.52
|
14,700 | 5.54 | 5.54 | 5.41 | 0 | 100 | -0.0 | |
| 26/08/2024 |
5.54
|
3,500 | 5.49 | 5.58 | 5.33 | 300 | 0 | 0.0 | |
| 23/08/2024 |
5.49
|
800 | 5.45 | 5.50 | 5.45 | 0 | 0 | 0 | |
| 22/08/2024 |
5.31
|
22,500 | 5.50 | 5.54 | 5.20 | 0 | 4,400 | -0.0 | |
| 21/08/2024 |
5.54
|
4,700 | 5.58 | 5.58 | 5.40 | 0 | 200 | -0.0 | |
| 20/08/2024 |
5.59
|
12,700 | 5.59 | 5.59 | 5.45 | 0 | 0 | 0 | |
| 19/08/2024 |
5.59
|
7,600 | 5.60 | 5.60 | 5.45 | 0 | 2,000 | -0.0 | |
| 16/08/2024 |
5.75
|
50,800 | 5.55 | 5.80 | 5.53 | 200 | 4,910 | -0.0 | |
| 15/08/2024 |
5.94
|
300 | 5.99 | 5.99 | 5.94 | 0 | 0 | 0 | |
| 14/08/2024 |
5.81
|
100 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
| 13/08/2024 |
5.50
|
200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 12/08/2024 |
5.50
|
3,200 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 | |
| 09/08/2024 |
5.50
|
2,300 | 5.38 | 5.60 | 5.37 | 0 | 0 | 0 | |
| 08/08/2024 |
5.76
|
1,000 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
| 07/08/2024 |
5.62
|
1,500 | 5.47 | 5.82 | 5.47 | 0 | 0 | 0 | |
| 06/08/2024 |
5.56
|
6,900 | 5.30 | 5.56 | 5.20 | 0 | 600 | -0.0 | |
| 05/08/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 05/08/2024 |
5.26
|
10,000 | 5.59 | 5.65 | 5.26 | 0 | 5,900 | -0.0 | |
| 02/08/2024 |
5.40
|
6,300 | 5.41 | 5.41 | 5.39 | 0 | 4,000 | -0.0 | |
| 01/08/2024 |
5.40
|
33,000 | 5.46 | 5.46 | 5.40 | 0 | 24,000 | -0.1 | |
| 31/07/2024 |
5.48
|
9,300 | 5.75 | 5.75 | 5.43 | 0 | 0 | 0 | |
| 30/07/2024 |
5.41
|
122,000 | 5.57 | 5.58 | 5.41 | 0 | 30,000 | -0.2 | |
| 29/07/2024 |
5.60
|
23,800 | 5.63 | 5.66 | 5.56 | 600 | 3,206 | -0.0 | |
| 26/07/2024 |
5.63
|
25,400 | 5.58 | 5.66 | 5.57 | 0 | 200 | -0.0 | |
| 25/07/2024 |
5.61
|
48,600 | 5.58 | 5.67 | 5.56 | 0 | 900 | -0.0 | |
| 24/07/2024 |
5.58
|
2,700 | 5.58 | 5.59 | 5.56 | 0 | 0 | 0 | |
| 23/07/2024 |
5.58
|
54,500 | 5.60 | 5.60 | 5.52 | 0 | 18,000 | -0.1 | |
| 22/07/2024 |
5.60
|
15,400 | 5.58 | 5.60 | 5.54 | 0 | 0 | 0 | |
| 19/07/2024 |
5.54
|
9,600 | 5.55 | 5.55 | 5.46 | 0 | 0 | 0 | |
| 18/07/2024 |
5.48
|
12,100 | 5.49 | 5.49 | 5.48 | 0 | 0 | 0 | |
| 17/07/2024 |
5.48
|
11,100 | 5.66 | 5.66 | 5.48 | 0 | 0 | 0 | |
| 16/07/2024 |
5.49
|
53,400 | 5.67 | 5.67 | 5.49 | 0 | 0 | 0 | |
| 15/07/2024 |
5.48
|
16,800 | 5.48 | 5.55 | 5.48 | 0 | 0 | 0 | |
| 12/07/2024 |
5.48
|
34,300 | 5.50 | 5.51 | 5.48 | 0 | 0 | 0 | |
| 11/07/2024 |
5.49
|
34,300 | 5.52 | 5.53 | 5.48 | 0 | 0 | 0 | |
| 10/07/2024 |
5.50
|
300 | 5.52 | 5.53 | 5.50 | 0 | 0 | 0 | |
| 09/07/2024 |
5.49
|
4,900 | 5.49 | 5.52 | 5.49 | 0 | 0 | 0 | |
| 08/07/2024 |
5.51
|
4,600 | 5.49 | 5.51 | 5.48 | 0 | 0 | 0 | |
| 05/07/2024 |
5.49
|
3,100 | 5.49 | 5.51 | 5.47 | 0 | 1,300 | -0.0 | |
| 04/07/2024 |
5.49
|
4,300 | 5.49 | 5.50 | 5.49 | 0 | 0 | 0 | |
| 03/07/2024 |
5.49
|
5,800 | 5.53 | 5.53 | 5.49 | 0 | 0 | 0 | |
| 02/07/2024 |
5.49
|
21,300 | 5.48 | 5.49 | 5.46 | 0 | 0 | 0 | |
| 01/07/2024 |
5.48
|
29,900 | 5.40 | 5.51 | 5.38 | 0 | 0 | 0 | |
| 28/06/2024 |
5.32
|
12,400 | 5.40 | 5.40 | 5.32 | 0 | 0 | 0 | |
| 27/06/2024 |
5.32
|
28,500 | 5.31 | 5.45 | 5.30 | 0 | 0 | 0 | |
| 26/06/2024 |
5.40
|
5,200 | 5.45 | 5.45 | 5.32 | 0 | 0 | 0 | |
| 25/06/2024 |
5.41
|
1,600 | 5.47 | 5.47 | 5.40 | 0 | 0 | 0 | |
| 24/06/2024 |
5.47
|
2,200 | 5.31 | 5.49 | 5.31 | 0 | 0 | 0 | |
| 21/06/2024 |
5.49
|
6,600 | 5.45 | 5.49 | 5.45 | 0 | 0 | 0 | |
| 20/06/2024 |
5.49
|
30,600 | 5.45 | 5.49 | 5.41 | 0 | 500 | -0.0 | |
| 19/06/2024 |
5.45
|
15,000 | 5.42 | 5.48 | 5.42 | 0 | 10,800 | -0.1 | |
| 18/06/2024 |
5.42
|
2,900 | 5.41 | 5.42 | 5.40 | 0 | 0 | 0 | |
| 17/06/2024 |
5.40
|
1,300 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 14/06/2024 |
5.40
|
5,300 | 5.48 | 5.48 | 5.40 | 0 | 3,900 | -0.0 | |
| 13/06/2024 |
5.45
|
1,300 | 5.54 | 5.54 | 5.45 | 0 | 0 | 0 | |
| 12/06/2024 |
5.48
|
6,600 | 5.56 | 5.56 | 5.35 | 0 | 400 | -0.0 | |
| 11/06/2024 |
5.48
|
6,700 | 5.52 | 5.52 | 5.35 | 0 | 700 | -0.0 | |
| 10/06/2024 |
5.45
|
1,600 | 5.51 | 5.51 | 5.45 | 0 | 600 | -0.0 | |
| 07/06/2024 |
5.45
|
1,600 | 5.48 | 5.48 | 5.40 | 0 | 400 | -0.0 | |
| 06/06/2024 |
5.44
|
30,500 | 5.45 | 5.52 | 5.26 | 0 | 800 | -0.0 | |
| 05/06/2024 |
5.44
|
6,200 | 5.45 | 5.45 | 5.32 | 0 | 2,600 | -0.0 | |
| 04/06/2024 |
5.44
|
2,600 | 5.44 | 5.44 | 5.31 | 0 | 1,200 | -0.0 | |
| 03/06/2024 |
5.44
|
4,200 | 5.48 | 5.48 | 5.21 | 0 | 200 | -0.0 | |
| 31/05/2024 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
| 30/05/2024 |
5.44
|
400 | 5.46 | 5.46 | 5.31 | 0 | 100 | -0.0 | |
| 29/05/2024 |
5.37
|
12,200 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
| 28/05/2024 |
5.31
|
10,200 | 5.31 | 5.31 | 5.30 | 0 | 0 | 0 | |
| 27/05/2024 |
5.31
|
3,400 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
| 24/05/2024 |
5.18
|
19,900 | 5.13 | 5.45 | 5.13 | 0 | 100 | -0.0 | |
| 23/05/2024 |
5.25
|
8,300 | 5.40 | 5.40 | 5.25 | 0 | 0 | 0 | |
| 22/05/2024 |
5.37
|
22,900 | 5.27 | 5.37 | 5.26 | 0 | 0 | 0 | |
| 21/05/2024 |
5.42
|
4,000 | 5.35 | 5.42 | 5.27 | 0 | 0 | 0 | |
| 20/05/2024 |
5.44
|
28,900 | 5.49 | 5.49 | 5.27 | 0 | 0 | 0 | |
| 17/05/2024 |
5.46
|
18,500 | 5.27 | 5.47 | 5.27 | 100 | 0 | 0.0 | |
| 16/05/2024 |
5.56
|
45,800 | 5.56 | 5.56 | 5.25 | 0 | 6,100 | -0.0 | |
| 15/05/2024 |
5.56
|
138,200 | 5.67 | 5.70 | 5.25 | 0 | 4,000 | -0.0 | |
| 14/05/2024 |
5.65
|
49,200 | 5.67 | 5.67 | 5.49 | 0 | 0 | 0 | |
| 13/05/2024 |
5.62
|
145,300 | 5.30 | 5.65 | 5.25 | 0 | 0 | 0 | |
| 10/05/2024 |
5.30
|
8,500 | 5.32 | 5.32 | 5.30 | 0 | 0 | 0 | |
| 09/05/2024 |
5.22
|
21,800 | 5.35 | 5.35 | 5.16 | 100 | 0 | 0.0 | |
| 08/05/2024 |
5.31
|
5,000 | 5.37 | 5.38 | 5.31 | 0 | 0 | 0 | |
| 07/05/2024 |
5.37
|
3,500 | 5.15 | 5.40 | 5.14 | 0 | 0 | 0 | |
| 06/05/2024 |
5.37
|
3,000 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
| 03/05/2024 |
5.22
|
7,600 | 5.38 | 5.38 | 5.13 | 0 | 0 | 0 | |
| 02/05/2024 |
5.30
|
300 | 5.05 | 5.30 | 5.05 | 100 | 0 | 0.0 | |
| 26/04/2024 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
| 25/04/2024 |
5.37
|
9,700 | 5.40 | 5.40 | 5.23 | 100 | 0 | 0.0 | |
| 24/04/2024 |
5.40
|
10,900 | 5.38 | 5.40 | 5.24 | 0 | 7,700 | -0.0 | |
| 23/04/2024 |
5.38
|
2,000 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |