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) |
-0.80 | -11.43% | 7,100 | 0 | 0 |
6.20
7
6.20
|
2 tháng
(2024-07-22) |
0.16 | 2.72% | 12,700 | 100 | 0.0 |
6.04
7.80
6.20
|
3 tháng
(2024-06-20) |
-0.30 | -4.62% | 23,200 | 100 | 0.0 |
5.76
7.80
6.20
|
6 tháng
(2024-04-02) |
-0.39 | -5.96% | 52,400 | 5,100 | 0.0 |
5.29
7.80
6.20
|
12 tháng
(2023-09-25) |
-0.58 | -8.54% | 106,500 | 5,100 | 0.0 |
5.29
7.80
6.20
|
24 tháng
(2022-09-29) |
-0.18 | -2.89% | 220,010 | 5,100 | 0.0 |
5.25
8.54
6.20
|
36 tháng
(2021-10-04) |
-1.23 | -16.60% | 589,150 | 5,100 | 0.0 |
5.25
9.10
6.20
|
60 tháng
(2019-10-15) |
-2.41 | -27.99% | 851,379 | 5,100 | 0.0 |
5.25
13.21
6.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2024 |
5.57
|
4,000 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
24/04/2024 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
23/04/2024 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
22/04/2024 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
19/04/2024 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
17/04/2024 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
16/04/2024 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
15/04/2024 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
12/04/2024 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
11/04/2024 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
10/04/2024 |
5.94
|
100 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
09/04/2024 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
03/04/2024 |
6.96
|
100 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
02/04/2024 |
6.59
|
100 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
20/03/2024 |
6.59
|
200 | 6.50 | 6.59 | 6.59 | 0 | 0 | 0 | |
15/03/2024 |
6.50
|
2,000 | 6.50 | 6.59 | 6.41 | 0 | 0 | 0 | |
14/03/2024 |
6.50
|
200 | 6.50 | 7.34 | 6.50 | 0 | 0 | 0 | |
12/03/2024 |
6.50
|
6,800 | 7.15 | 8.17 | 6.50 | 0 | 0 | 0 | |
11/03/2024 |
7.15
|
100 | 6.50 | 7.15 | 7.15 | 0 | 0 | 0 | |
06/03/2024 |
6.50
|
500 | 6.22 | 6.69 | 6.31 | 0 | 0 | 0 | |
26/02/2024 |
6.22
|
100 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
20/02/2024 |
6.22
|
100 | 6.50 | 6.50 | 6.22 | 0 | 0 | 0 | |
19/02/2024 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
16/02/2024 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
15/02/2024 |
6.50
|
1,300 | 5.85 | 6.50 | 6.50 | 0 | 0 | 0 | |
24/01/2024 |
5.85
|
200 | 7.15 | 7.15 | 5.85 | 0 | 0 | 0 | |
08/01/2024 |
7.15
|
4,600 | 6.87 | 7.15 | 6.78 | 0 | 0 | 0 | |
02/01/2024 |
6.87
|
100 | 7.15 | 7.15 | 6.87 | 0 | 0 | 0 | |
29/12/2023 |
7.15
|
1,500 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
28/12/2023 |
7.15
|
100 | 6.22 | 7.15 | 7.15 | 0 | 0 | 0 | |
27/12/2023 |
6.22
|
900 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
25/12/2023 |
6.22
|
1,600 | 6.22 | 6.31 | 6.22 | 0 | 0 | 0 | |
20/12/2023 |
6.22
|
500 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
19/12/2023 |
6.22
|
200 | 7.24 | 7.24 | 6.22 | 0 | 0 | 0 | |
11/12/2023 |
7.24
|
100 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
07/11/2023 |
7.24
|
100 | 6.50 | 7.24 | 7.24 | 0 | 0 | 0 | |
02/11/2023 |
6.50
|
3,700 | 6.41 | 6.50 | 6.50 | 0 | 0 | 0 | |
01/11/2023 |
6.41
|
3,000 | 6.78 | 6.78 | 6.41 | 0 | 0 | 0 | |
18/10/2023 |
6.78
|
1,100 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
17/10/2023 |
6.78
|
2,000 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
13/10/2023 |
6.78
|
400 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
12/10/2023 |
6.78
|
2,100 | 6.69 | 6.78 | 6.69 | 0 | 0 | 0 | |
11/10/2023 |
6.69
|
2,300 | 6.50 | 6.69 | 6.69 | 0 | 0 | 0 | |
06/10/2023 |
6.50
|
700 | 6.41 | 6.50 | 6.50 | 0 | 0 | 0 | |
04/10/2023 |
6.41
|
1,000 | 6.50 | 6.50 | 6.41 | 0 | 0 | 0 | |
02/10/2023 |
6.50
|
3,500 | 6.59 | 6.69 | 6.50 | 0 | 0 | 0 | |
27/09/2023 |
6.59
|
12,800 | 6.78 | 7.52 | 6.50 | 0 | 0 | 0 | |
25/09/2023 |
6.78
|
100 | 6.87 | 6.87 | 6.78 | 0 | 0 | 0 | |
22/09/2023 |
6.87
|
5,000 | 6.96 | 6.96 | 6.78 | 0 | 0 | 0 | |
21/09/2023 |
6.96
|
100 | 6.87 | 6.96 | 6.96 | 0 | 0 | 0 | |
19/09/2023 |
6.87
|
6,000 | 7.15 | 7.24 | 6.87 | 0 | 0 | 0 | |
18/09/2023 |
7.15
|
3,000 | 7.89 | 7.89 | 7.15 | 0 | 0 | 0 | |
15/09/2023 |
7.89
|
4,400 | 6.87 | 7.89 | 7.89 | 0 | 0 | 0 | |
14/09/2023 |
6.87
|
5,000 | 8.54 | 8.54 | 6.87 | 0 | 0 | 0 | |
08/09/2023 |
8.54
|
10,000 | 7.71 | 8.54 | 7.61 | 0 | 0 | 0 | |
31/08/2023 |
7.71
|
9,000 | 6.78 | 7.71 | 7.43 | 0 | 0 | 0 | |
30/08/2023 |
6.78
|
700 | 7.24 | 7.24 | 6.78 | 0 | 0 | 0 | |
25/08/2023 |
7.24
|
2,400 | 7.24 | 7.24 | 6.69 | 0 | 0 | 0 | |
24/08/2023 |
7.24
|
1,400 | 7.24 | 7.43 | 7.24 | 0 | 0 | 0 | |
23/08/2023 |
7.24
|
100 | 7.52 | 7.52 | 7.24 | 0 | 0 | 0 | |
21/08/2023 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
18/08/2023 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
17/08/2023 |
7.52
|
100 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
16/08/2023 |
7.52
|
200 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
15/08/2023 |
7.52
|
300 | 7.52 | 7.89 | 7.52 | 0 | 0 | 0 | |
14/08/2023: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
14/08/2023 |
7.52
|
1,400 | 7.52 | 8.26 | 7.52 | 0 | 0 | 0 | |
11/08/2023 |
7.52
|
500 | 7.43 | 7.52 | 7.43 | 0 | 0 | 0 | |
10/08/2023 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
09/08/2023 |
7.43
|
2,200 | 6.56 | 7.43 | 7.43 | 0 | 0 | 0 | |
08/08/2023 |
6.56
|
100 | 6.12 | 6.56 | 6.56 | 0 | 0 | 0 | |
07/08/2023 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
04/08/2023 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
03/08/2023 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
02/08/2023 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
01/08/2023 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
31/07/2023 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
28/07/2023 |
6.12
|
100 | 7.08 | 7.08 | 6.12 | 0 | 0 | 0 | |
27/07/2023 |
7.08
|
900 | 7.87 | 7.87 | 7.08 | 0 | 0 | 0 | |
26/07/2023 |
7.87
|
100 | 7.08 | 7.87 | 7.87 | 0 | 0 | 0 | |
25/07/2023 |
7.08
|
200 | 7.52 | 7.52 | 7.08 | 0 | 0 | 0 | |
24/07/2023 |
7.52
|
300 | 6.82 | 7.61 | 7.43 | 0 | 0 | 0 | |
21/07/2023 |
6.82
|
600 | 6.03 | 6.82 | 6.56 | 0 | 0 | 0 | |
20/07/2023 |
6.03
|
200 | 5.25 | 6.03 | 6.03 | 0 | 0 | 0 | |
19/07/2023 |
5.25
|
200 | 6.12 | 6.12 | 5.25 | 0 | 0 | 0 | |
18/07/2023 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
17/07/2023 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
14/07/2023 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
13/07/2023 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
12/07/2023 |
6.12
|
100 | 6.47 | 6.47 | 6.12 | 0 | 0 | 0 | |
11/07/2023 |
6.47
|
100 | 6.03 | 6.47 | 6.47 | 0 | 0 | 0 | |
10/07/2023 |
6.03
|
200 | 5.25 | 6.03 | 6.03 | 0 | 0 | 0 | |
07/07/2023 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
06/07/2023 |
5.25
|
200 | 6.12 | 6.12 | 5.25 | 0 | 0 | 0 | |
05/07/2023 |
6.12
|
38 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
04/07/2023 |
6.12
|
13 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
03/07/2023 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
30/06/2023 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
29/06/2023 |
6.12
|
300 | 6.56 | 6.56 | 6.12 | 0 | 0 | 0 | |
28/06/2023 |
6.56
|
3,200 | 6.47 | 6.56 | 6.56 | 0 | 0 | 0 | |
27/06/2023 |
6.47
|
0 | 6.56 | 6.47 | 6.47 | 0 | 0 | 0 |