| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
0.70 | 10.61% | 194,474 | 0 | 0 |
5.90
8
7.30
|
|
2 tháng
(2024-09-23) |
0.30 | 4.29% | 407,585 | 0 | 0 |
5.60
8
7.30
|
|
3 tháng
(2024-08-22) |
0.90 | 14.06% | 436,790 | -1,700 | -0.0 |
5.60
8
7.30
|
|
6 tháng
(2024-05-24) |
0.74 | 11.24% | 468,955 | -4,900 | -0.0 |
5.60
8.50
7.30
|
|
12 tháng
(2023-11-27) |
-0.67 | -8.39% | 524,733 | -5,100 | -0.0 |
5.60
8.91
7.30
|
|
24 tháng
(2022-12-01) |
0.02 | 0.34% | 1,081,372 | -14,000 | -0.1 |
5.60
9.74
7.30
|
|
36 tháng
(2021-12-06) |
-1.73 | -19.17% | 1,642,479 | -24,700 | -0.2 |
5.60
9.74
7.30
|
|
60 tháng
(2019-12-17) |
-4.43 | -37.79% | 2,191,925 | -27,100 | -0.2 |
5.60
13.38
7.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/07/2024 |
6.80
|
2 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 01/07/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 28/06/2024 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 27/06/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 26/06/2024 |
7.20
|
3 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 25/06/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 24/06/2024 |
7.20
|
6,400 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 | |
| 21/06/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 20/06/2024 |
7.20
|
1,200 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 19/06/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 18/06/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 17/06/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 14/06/2024 |
7.20
|
2,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 13/06/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 12/06/2024 |
7.20
|
900 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 | |
| 11/06/2024 |
7.40
|
2 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 10/06/2024 |
7.60
|
600 | 7.50 | 7.60 | 7.20 | 0 | 0 | 0 | |
| 07/06/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 06/06/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 05/06/2024 |
7.50
|
8,900 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 04/06/2024 |
6.60
|
200 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
| 03/06/2024 |
7.20
|
101 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 31/05/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 30/05/2024 |
8
|
179 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 29/05/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 29/05/2024 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 28/05/2024 |
7.50
|
1,401 | 6.84 | 7.50 | 6.84 | 0 | 0 | 0 | |
| 27/05/2024 |
7.22
|
1,700 | 6.66 | 7.31 | 6.56 | 0 | 0 | 0 | |
| 24/05/2024 |
6.56
|
1,700 | 7.12 | 7.12 | 6.56 | 0 | 0 | 0 | |
| 23/05/2024 |
7.12
|
200 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 22/05/2024 |
7.50
|
802 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 21/05/2024 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 20/05/2024 |
7.12
|
400 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 17/05/2024 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 16/05/2024 |
6.56
|
400 | 6.56 | 6.56 | 6.56 | 0 | 200 | -0.0 | |
| 15/05/2024 |
6.56
|
600 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 14/05/2024 |
7.12
|
1 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 13/05/2024 |
7.12
|
100 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 10/05/2024 |
7.41
|
200 | 7.31 | 7.41 | 7.31 | 0 | 0 | 0 | |
| 09/05/2024 |
6.56
|
700 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 08/05/2024 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 07/05/2024 |
6.56
|
600 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 06/05/2024 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 03/05/2024 |
6.56
|
1,000 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 02/05/2024 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 26/04/2024 |
6.56
|
200 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 25/04/2024 |
6.56
|
200 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 24/04/2024 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 23/04/2024 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 22/04/2024 |
6.56
|
1 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 19/04/2024 |
6.56
|
1,000 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 17/04/2024 |
6.75
|
200 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 16/04/2024 |
7.03
|
300 | 6.66 | 7.03 | 6.56 | 0 | 0 | 0 | |
| 15/04/2024 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 12/04/2024 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 11/04/2024 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 10/04/2024 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 09/04/2024 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 08/04/2024 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 05/04/2024 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 04/04/2024 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 03/04/2024 |
7.22
|
100 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 02/04/2024 |
6.84
|
400 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 01/04/2024 |
6.84
|
100 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 29/03/2024 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 28/03/2024 |
6.56
|
300 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 27/03/2024 |
6.19
|
1,001 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
| 26/03/2024 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 25/03/2024 |
7.12
|
200 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 22/03/2024 |
7.03
|
1,400 | 7.59 | 7.59 | 7.03 | 0 | 0 | 0 | |
| 21/03/2024 |
6.66
|
200 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
| 20/03/2024 |
7.59
|
15,100 | 6.56 | 7.59 | 5.81 | 0 | 0 | 0 | |
| 19/03/2024 |
6.56
|
700 | 6.66 | 7.12 | 6.56 | 0 | 0 | 0 | |
| 18/03/2024 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 15/03/2024 |
6.56
|
1,300 | 6.56 | 6.66 | 6.56 | 0 | 0 | 0 | |
| 14/03/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 13/03/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 12/03/2024 |
7.59
|
101 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 11/03/2024 |
7.22
|
100 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 08/03/2024 |
7.12
|
400 | 7.31 | 7.31 | 7.12 | 0 | 0 | 0 | |
| 07/03/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 06/03/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 05/03/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 04/03/2024 |
8.34
|
100 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 01/03/2024 |
7.41
|
100 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 29/02/2024 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 28/02/2024 |
7.41
|
1,001 | 9.84 | 9.84 | 7.41 | 0 | 0 | 0 | |
| 27/02/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 26/02/2024 |
8.62
|
100 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 23/02/2024 |
7.50
|
13 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 22/02/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 21/02/2024 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 20/02/2024 |
7.50
|
105 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 19/02/2024 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 16/02/2024 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 15/02/2024 |
7.87
|
100 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 07/02/2024 |
7.87
|
118 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 06/02/2024 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 05/02/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 02/02/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 01/02/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |