Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
0.70 | 7% | 8,700 | 0 | 0 |
9.50
10.70
9.80
|
2 tháng
(2025-05-26) |
1.40 | 15.05% | 25,200 | 0 | 0 |
9.30
10.70
9.80
|
3 tháng
(2025-04-28) |
-0.90 | -7.76% | 35,600 | 100 | 0 |
9.30
11.60
9.80
|
6 tháng
(2025-02-03) |
0.30 | 2.88% | 55,712 | 200 | 0.0 |
9.30
11.90
9.80
|
12 tháng
(2024-07-30) |
0.50 | 4.90% | 129,991 | 3,800 | 0.0 |
9.20
12.20
9.80
|
24 tháng
(2023-08-07) |
-1.15 | -9.73% | 241,304 | -18,600 | -0.2 |
9.20
13.91
9.80
|
36 tháng
(2022-08-10) |
-5.68 | -34.66% | 345,024 | 4,500 | 0.1 |
7.23
17.86
9.80
|
60 tháng
(2020-08-20) |
4.87 | 83.59% | 901,213 | 4,500 | 0.1 |
5.21
18.21
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/10/2020 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
01/10/2020 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
30/09/2020 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
29/09/2020 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
28/09/2020 |
6.24
|
2,300 | 6.00 | 7.50 | 6.00 | 0 | 0 | 0 | |
25/09/2020 |
6.95
|
7,100 | 6.16 | 7.03 | 6.16 | 0 | 0 | 0 | |
24/09/2020 |
6.79
|
600 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
23/09/2020 |
7.50
|
500 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
22/09/2020 |
7.27
|
1,000 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
21/09/2020 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
18/09/2020 |
7.74
|
200 | 6.71 | 7.74 | 6.71 | 0 | 0 | 0 | |
17/09/2020 |
7.74
|
500 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
16/09/2020 |
7.82
|
500 | 7.74 | 7.82 | 7.74 | 0 | 0 | 0 | |
15/09/2020 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
14/09/2020 |
7.42
|
900 | 7.34 | 7.42 | 7.34 | 0 | 0 | 0 | |
11/09/2020 |
6.48
|
300 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
10/09/2020 |
7.42
|
4,600 | 6.48 | 7.42 | 6.48 | 0 | 0 | 0 | |
09/09/2020 |
6.48
|
1,500 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
08/09/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
08/09/2020 |
6.48
|
2,900 | 7.27 | 7.74 | 6.16 | 0 | 0 | 0 | |
07/09/2020 |
7.11
|
3,800 | 8.39 | 8.39 | 6.33 | 0 | 0 | 0 | |
04/09/2020 |
7.32
|
200 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
03/09/2020 |
8.60
|
300 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
01/09/2020 |
8.60
|
6,720 | 8.53 | 8.60 | 8.53 | 0 | 0 | 0 | |
31/08/2020 |
7.82
|
100 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
28/08/2020 |
7.89
|
3,709 | 7.04 | 7.89 | 7.04 | 0 | 0 | 0 | |
27/08/2020 |
6.75
|
14,321 | 7.11 | 7.32 | 6.61 | 0 | 0 | 0 | |
26/08/2020 |
6.75
|
4,700 | 6.40 | 6.75 | 6.04 | 0 | 0 | 0 | |
25/08/2020 |
6.33
|
3,300 | 6.33 | 6.33 | 5.90 | 0 | 0 | 0 | |
24/08/2020 |
5.47
|
700 | 6.18 | 6.18 | 5.47 | 0 | 0 | 0 | |
21/08/2020 |
5.40
|
800 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
20/08/2020 |
5.83
|
4,600 | 6.40 | 6.54 | 5.83 | 0 | 0 | 0 | |
19/08/2020 |
6.04
|
1,300 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
18/08/2020 |
6.18
|
4,500 | 5.05 | 6.61 | 5.05 | 0 | 0 | 0 | |
17/08/2020 |
5.76
|
100 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
14/08/2020 |
6.47
|
100 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
13/08/2020 |
5.69
|
100 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
12/08/2020 |
5.76
|
5,000 | 6.54 | 6.54 | 5.76 | 0 | 0 | 0 | |
11/08/2020 |
5.83
|
5,700 | 6.40 | 6.40 | 5.83 | 0 | 0 | 0 | |
10/08/2020 |
5.76
|
100 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
07/08/2020 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
06/08/2020 |
5.76
|
11,110 | 6.33 | 6.40 | 5.76 | 0 | 0 | 0 | |
05/08/2020 |
5.69
|
4,300 | 6.68 | 6.68 | 5.69 | 0 | 0 | 0 | |
04/08/2020 |
6.40
|
1,420 | 6.18 | 6.40 | 6.18 | 0 | 0 | 0 | |
03/08/2020 |
5.40
|
700 | 6.40 | 6.40 | 5.40 | 0 | 0 | 0 | |
31/07/2020 |
6.25
|
10 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
30/07/2020 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
29/07/2020 |
6.25
|
500 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
28/07/2020 |
7.32
|
110 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
27/07/2020 |
6.54
|
100 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
24/07/2020 |
6.11
|
300 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
23/07/2020 |
5.69
|
100 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
22/07/2020 |
5.40
|
4,400 | 6.04 | 6.25 | 5.40 | 0 | 0 | 0 | |
21/07/2020 |
5.40
|
500 | 5.83 | 5.83 | 5.40 | 0 | 0 | 0 | |
20/07/2020 |
5.83
|
900 | 6.04 | 6.04 | 5.83 | 0 | 0 | 0 | |
17/07/2020 |
6.04
|
2,300 | 6.33 | 6.40 | 6.04 | 0 | 0 | 0 | |
16/07/2020 |
6.40
|
3,040 | 6.25 | 6.40 | 6.25 | 0 | 0 | 0 | |
15/07/2020 |
5.83
|
2,400 | 5.90 | 6.40 | 5.83 | 0 | 0 | 0 | |
14/07/2020 |
6.40
|
1,700 | 6.33 | 6.40 | 6.33 | 0 | 0 | 0 | |
13/07/2020 |
6.89
|
2,000 | 6.11 | 6.89 | 6.11 | 0 | 0 | 0 | |
10/07/2020 |
6.04
|
15,200 | 6.04 | 6.89 | 5.54 | 0 | 0 | 0 | |
09/07/2020 |
6.04
|
2,500 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
08/07/2020 |
6.04
|
810 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
07/07/2020 |
6.04
|
200 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
06/07/2020 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
03/07/2020 |
6.40
|
710 | 7.11 | 7.11 | 6.40 | 0 | 0 | 0 | |
02/07/2020 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
01/07/2020 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
30/06/2020 |
7.11
|
1,000 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
29/06/2020 |
7.18
|
100 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
26/06/2020 |
7.46
|
100 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
25/06/2020 |
6.54
|
100 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
24/06/2020 |
6.54
|
500 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
23/06/2020 |
6.61
|
200 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
22/06/2020 |
6.75
|
1,300 | 6.82 | 6.82 | 5.90 | 0 | 0 | 0 | |
19/06/2020 |
7.75
|
1,000 | 6.97 | 7.75 | 6.04 | 0 | 0 | 0 | |
18/06/2020 |
6.97
|
800 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
17/06/2020 |
7.11
|
100 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
16/06/2020 |
7.11
|
1,800 | 7.75 | 7.75 | 7.11 | 0 | 0 | 0 | |
15/06/2020 |
6.40
|
700 | 7.60 | 7.60 | 6.40 | 0 | 0 | 0 | |
12/06/2020 |
7.11
|
2,000 | 8.39 | 8.39 | 7.11 | 0 | 0 | 0 | |
11/06/2020 |
7.53
|
4,000 | 7.11 | 7.53 | 7.11 | 0 | 0 | 0 | |
10/06/2020 |
7.46
|
3,800 | 6.61 | 7.46 | 6.61 | 0 | 0 | 0 | |
09/06/2020 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
08/06/2020 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
05/06/2020 |
8.81
|
2,300 | 6.54 | 8.81 | 6.54 | 0 | 0 | 0 | |
04/06/2020 |
7.68
|
1,600 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
03/06/2020 |
9.03
|
1,200 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
02/06/2020 |
10.59
|
200 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
01/06/2020 |
11.66
|
500 | 15.64 | 15.64 | 11.66 | 0 | 0 | 0 | |
29/05/2020 |
13.65
|
100 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
28/05/2020 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
27/05/2020 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
26/05/2020 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
25/05/2020 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
22/05/2020 |
18.34
|
200 | 13.65 | 18.34 | 13.65 | 0 | 0 | 0 | |
21/05/2020 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
20/05/2020 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
19/05/2020 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
18/05/2020 |
15.99
|
100 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
15/05/2020 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |