Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-30) |
-2.30 | -16.55% | 7,900 | 0 | 0 |
11.20
13.90
12.90
|
2 tháng
(2025-05-29) |
-0.17 | -1.46% | 19,600 | 0 | 0 |
11.20
15.79
12.90
|
3 tháng
(2025-04-29) |
-1.03 | -8.18% | 39,000 | 0 | 0 |
10.53
15.79
12.90
|
6 tháng
(2025-02-03) |
2.41 | 26.26% | 147,900 | 0 | 0 |
8.71
18.76
12.90
|
12 tháng
(2024-08-02) |
3.08 | 36.11% | 227,800 | 0 | 0 |
6.41
18.76
12.90
|
24 tháng
(2023-08-08) |
4.43 | 61.72% | 324,600 | 0 | 0.0 |
6.41
18.76
12.90
|
36 tháng
(2022-08-15) |
3.98 | 52.21% | 336,100 | 0 | 0.0 |
6.37
18.76
12.90
|
60 tháng
(2020-08-24) |
6.45 | 125.28% | 512,076 | 0 | 0.0 |
5.15
18.76
12.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/07/2021 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
22/07/2021 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
21/07/2021 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
20/07/2021 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
19/07/2021 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
16/07/2021 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
15/07/2021 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
14/07/2021 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
13/07/2021 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
12/07/2021 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
09/07/2021 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
08/07/2021 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
07/07/2021 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
06/07/2021 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
05/07/2021 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
02/07/2021 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
01/07/2021 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
30/06/2021 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
29/06/2021 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
28/06/2021 |
8.37
|
1,300 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
25/06/2021 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
24/06/2021 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
23/06/2021 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
22/06/2021 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
21/06/2021 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
18/06/2021 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
17/06/2021 |
8.37
|
500 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
16/06/2021 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
15/06/2021 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
14/06/2021 |
8.54
|
100 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
11/06/2021 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
10/06/2021 |
8.37
|
1,400 | 8.79 | 8.79 | 8.37 | 0 | 0 | 0 | |
09/06/2021 |
9.21
|
1,000 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
08/06/2021 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
07/06/2021 |
9.55
|
1,800 | 9.46 | 9.55 | 9.46 | 0 | 0 | 0 | |
04/06/2021 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
03/06/2021 |
10.05
|
3,300 | 9.21 | 10.05 | 8.54 | 0 | 0 | 0 | |
02/06/2021 |
9.96
|
100 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
01/06/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
31/05/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
28/05/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
27/05/2021 |
8.54
|
600 | 9.80 | 9.80 | 8.54 | 0 | 0 | 0 | |
26/05/2021 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
25/05/2021: Cổ tức tiền mặt tỉ lệ: 5.88% | |||||||||
25/05/2021 |
8.37
|
900 | 9.71 | 9.71 | 8.37 | 0 | 0 | 0 | |
24/05/2021 |
8.63
|
1,700 | 7.92 | 9.43 | 7.92 | 0 | 0 | 0 | |
21/05/2021 |
9.11
|
1,200 | 9.43 | 9.43 | 8.32 | 0 | 0 | 0 | |
20/05/2021 |
8.24
|
600 | 8.32 | 9.43 | 8.24 | 0 | 0 | 0 | |
19/05/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
18/05/2021 |
10.22
|
4,200 | 8.56 | 10.22 | 8.48 | 0 | 0 | 0 | |
17/05/2021 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
14/05/2021 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
13/05/2021 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
12/05/2021 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
11/05/2021 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
10/05/2021 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
07/05/2021 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
06/05/2021 |
9.51
|
119 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
05/05/2021 |
9.51
|
100 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
04/05/2021 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
29/04/2021 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
28/04/2021 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
27/04/2021 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
26/04/2021 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
23/04/2021 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
22/04/2021 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
20/04/2021 |
8.24
|
100 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
19/04/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
16/04/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
15/04/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
14/04/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
13/04/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
12/04/2021 |
7.92
|
2,200 | 7.84 | 7.92 | 7.84 | 0 | 0 | 0 | |
09/04/2021 |
7.92
|
600 | 7.92 | 7.92 | 7.84 | 0 | 0 | 0 | |
08/04/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
07/04/2021 |
7.92
|
6,900 | 7.68 | 7.92 | 7.68 | 0 | 0 | 0 | |
06/04/2021 |
7.68
|
1,000 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
05/04/2021 |
7.37
|
2,000 | 7.84 | 7.84 | 7.37 | 0 | 0 | 0 | |
02/04/2021 |
7.37
|
2,700 | 7.21 | 7.37 | 7.21 | 0 | 0 | 0 | |
01/04/2021 |
6.73
|
1,500 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
31/03/2021 |
6.65
|
4,900 | 6.42 | 6.65 | 6.42 | 0 | 0 | 0 | |
30/03/2021 |
6.34
|
4,000 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
29/03/2021 |
6.02
|
3,400 | 5.94 | 6.02 | 5.94 | 0 | 0 | 0 | |
26/03/2021 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
25/03/2021 |
5.86
|
2,000 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
24/03/2021 |
6.02
|
3,000 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
23/03/2021 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
22/03/2021 |
6.34
|
1,000 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
19/03/2021 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
18/03/2021 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
17/03/2021 |
6.34
|
100 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
16/03/2021 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
15/03/2021 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
12/03/2021 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
11/03/2021 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
10/03/2021 |
6.42
|
1,000 | 6.42 | 6.65 | 6.42 | 0 | 0 | 0 | |
09/03/2021 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
08/03/2021 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
05/03/2021 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
04/03/2021 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
03/03/2021 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |