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) |
-0.10 | -1.30% | 249,400 | -4,100 | -0.0 |
7.60
7.70
7.60
|
2 tháng
(2024-07-22) |
-0.10 | -1.30% | 1,325,900 | 1,200 | 0.0 |
7.60
7.80
7.60
|
3 tháng
(2024-06-20) |
-0.40 | -5% | 1,844,000 | -7,280 | -0.1 |
7.60
8
7.60
|
6 tháng
(2024-03-22) |
0 | 0% | 3,552,200 | -100,080 | -0.8 |
7.30
8.20
7.60
|
12 tháng
(2023-09-25) |
1.02 | 15.49% | 7,625,100 | 120,610 | 0.8 |
6.58
8.20
7.60
|
24 tháng
(2022-09-29) |
-0.69 | -8.35% | 21,913,460 | -788,490 | -8.0 |
5.73
8.43
7.60
|
36 tháng
(2021-10-04) |
-2.43 | -24.20% | 60,861,009 | -210,320 | -3.6 |
5.73
14.20
7.60
|
60 tháng
(2019-10-15) |
3.19 | 72.26% | 104,383,088 | -1,902,510 | -13.2 |
3.44
14.20
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2024 |
7.40
|
6,300 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 | |
24/04/2024 |
7.40
|
4,500 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 | |
23/04/2024 |
7.40
|
2,500 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 | |
22/04/2024 |
7.40
|
11,200 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 | |
19/04/2024 |
7.30
|
48,200 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 | |
17/04/2024 |
7.30
|
17,400 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 | |
16/04/2024 |
7.50
|
104,900 | 7.50 | 7.50 | 7.30 | 600 | 0 | 0.0 | |
15/04/2024 |
7.50
|
16,800 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 | |
12/04/2024 |
7.60
|
7,000 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
11/04/2024 |
7.60
|
9,500 | 7.50 | 7.60 | 7.50 | 0 | 4,500 | -0.0 | |
10/04/2024 |
7.60
|
5,500 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
09/04/2024 |
7.60
|
27,700 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 | |
08/04/2024 |
7.60
|
14,000 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
05/04/2024 |
7.60
|
70,900 | 7.60 | 7.60 | 7.50 | 100 | 0 | 0.0 | |
04/04/2024 |
7.70
|
19,300 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 | |
03/04/2024 |
7.70
|
39,200 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 | |
02/04/2024 |
7.70
|
18,400 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 | |
01/04/2024 |
7.70
|
48,200 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 | |
29/03/2024 |
7.70
|
27,300 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 | |
28/03/2024 |
7.70
|
64,500 | 7.60 | 7.70 | 7.50 | 500 | 0 | 0.0 | |
27/03/2024 |
7.70
|
21,500 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 | |
26/03/2024 |
7.70
|
3,900 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 | |
25/03/2024 |
7.60
|
4,100 | 7.60 | 7.70 | 7.60 | 1,800 | 0 | 0.0 | |
22/03/2024 |
7.60
|
40,500 | 7.60 | 7.70 | 7.60 | 2,200 | 0 | 0.0 | |
21/03/2024 |
7.60
|
46,700 | 7.60 | 7.70 | 7.50 | 1,700 | 0 | 0.0 | |
20/03/2024 |
7.60
|
26,500 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 | |
19/03/2024 |
7.60
|
27,600 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 | |
18/03/2024 |
7.60
|
26,300 | 7.60 | 7.60 | 7.40 | 2,000 | 0 | 0.0 | |
15/03/2024 |
7.60
|
27,400 | 7.70 | 7.70 | 7.50 | 2,000 | 0 | 0.0 | |
14/03/2024 |
7.70
|
25,000 | 7.60 | 7.70 | 7.50 | 300 | 0 | 0.0 | |
13/03/2024 |
7.60
|
26,300 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 | |
12/03/2024 |
7.60
|
6,600 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 | |
11/03/2024 |
7.60
|
57,100 | 7.60 | 7.60 | 7.30 | 3,000 | 2,000 | 0.0 | |
08/03/2024 |
7.60
|
37,200 | 7.60 | 7.60 | 7.50 | 1,200 | 0 | 0.0 | |
07/03/2024 |
7.60
|
14,000 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 | |
06/03/2024 |
7.70
|
14,700 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 | |
05/03/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
05/03/2024 |
7.80
|
42,700 | 7.60 | 8.10 | 7.30 | 3,800 | 1,200 | 0.0 | |
04/03/2024 |
7.60
|
465,000 | 7.60 | 7.79 | 7.60 | 3,000 | 7 | 0.0 | |
01/03/2024 |
7.60
|
14,200 | 7.51 | 7.69 | 7.51 | 0 | 0 | 0 | |
29/02/2024 |
7.51
|
36,700 | 7.51 | 7.69 | 7.51 | 0 | 0 | 0 | |
28/02/2024 |
7.51
|
30,800 | 7.69 | 7.69 | 7.51 | 0 | 3,000 | -0.0 | |
27/02/2024 |
7.69
|
49,000 | 7.60 | 7.79 | 7.60 | 0 | 2,000 | -0.0 | |
26/02/2024 |
7.60
|
43,700 | 7.69 | 7.79 | 7.60 | 0 | 0 | 0 | |
23/02/2024 |
7.69
|
140,700 | 7.79 | 7.79 | 7.60 | 0 | 0 | 0 | |
22/02/2024 |
7.79
|
29,000 | 7.79 | 7.79 | 7.60 | 0 | 0 | 0 | |
21/02/2024 |
7.79
|
56,900 | 7.79 | 7.79 | 7.51 | 0 | 0 | 0 | |
20/02/2024 |
7.79
|
39,100 | 7.69 | 7.79 | 7.69 | 0 | 0 | 0 | |
19/02/2024 |
7.69
|
130,700 | 7.51 | 7.79 | 7.60 | 300 | 0 | 0.0 | |
16/02/2024 |
7.51
|
57,500 | 7.32 | 7.51 | 7.32 | 0 | 0 | 0 | |
15/02/2024 |
7.32
|
47,000 | 7.23 | 7.32 | 7.23 | 0 | 0 | 0 | |
07/02/2024 |
7.23
|
29,700 | 7.14 | 7.23 | 7.23 | 2,000 | 0 | 0.0 | |
06/02/2024 |
7.14
|
27,800 | 7.23 | 7.32 | 7.14 | 0 | 0 | 0 | |
05/02/2024 |
7.23
|
49,400 | 7.23 | 7.32 | 7.14 | 0 | 0 | 0 | |
02/02/2024 |
7.23
|
48,700 | 7.23 | 7.32 | 7.14 | 0 | 0 | 0 | |
01/02/2024 |
7.23
|
33,300 | 7.14 | 7.23 | 7.04 | 0 | 0 | 0 | |
31/01/2024 |
7.14
|
103,400 | 7.14 | 7.23 | 7.14 | 5,000 | 0 | 0.0 | |
30/01/2024 |
7.14
|
43,600 | 7.04 | 7.14 | 6.95 | 0 | 0 | 0 | |
29/01/2024 |
7.04
|
54,800 | 6.95 | 7.14 | 6.95 | 0 | 0 | 0 | |
26/01/2024 |
6.95
|
2,700 | 7.04 | 7.04 | 6.95 | 0 | 0 | 0 | |
25/01/2024 |
7.04
|
29,200 | 6.95 | 7.04 | 6.86 | 0 | 0 | 0 | |
24/01/2024 |
6.95
|
5,100 | 6.95 | 6.95 | 6.86 | 0 | 0 | 0 | |
23/01/2024 |
6.95
|
8,800 | 6.95 | 6.95 | 6.77 | 0 | 0 | 0 | |
22/01/2024 |
6.95
|
25,500 | 6.95 | 6.95 | 6.86 | 0 | 0 | 0 | |
19/01/2024 |
6.95
|
14,200 | 6.95 | 6.95 | 6.86 | 0 | 0 | 0 | |
18/01/2024 |
6.95
|
4,500 | 7.04 | 7.04 | 6.86 | 0 | 0 | 0 | |
17/01/2024 |
7.04
|
19,300 | 6.95 | 7.04 | 6.95 | 100 | 0 | 0.0 | |
16/01/2024 |
6.95
|
800 | 6.86 | 6.95 | 6.77 | 100 | 0 | 0.0 | |
15/01/2024 |
6.86
|
94,800 | 6.95 | 6.95 | 6.77 | 30,100 | 0 | 0.2 | |
12/01/2024 |
6.95
|
29,300 | 6.95 | 6.95 | 6.77 | 300 | 0 | 0.0 | |
11/01/2024 |
6.95
|
4,000 | 7.04 | 7.04 | 6.95 | 0 | 0 | 0 | |
10/01/2024 |
7.04
|
2,100 | 7.04 | 7.04 | 6.95 | 2,000 | 0 | 0.0 | |
09/01/2024 |
7.04
|
7,500 | 7.04 | 7.04 | 6.95 | 100 | 0 | 0.0 | |
08/01/2024 |
7.04
|
21,600 | 6.95 | 7.04 | 6.86 | 8,400 | 0 | 0.1 | |
05/01/2024 |
6.95
|
15,600 | 6.95 | 7.04 | 6.86 | 0 | 100 | -0.0 | |
04/01/2024 |
6.95
|
26,800 | 6.95 | 7.04 | 6.86 | 300 | 100 | 0.0 | |
03/01/2024 |
6.95
|
3,100 | 6.95 | 6.95 | 6.86 | 100 | 0 | 0.0 | |
02/01/2024 |
6.95
|
21,500 | 6.86 | 6.95 | 6.86 | 1,300 | 0 | 0.0 | |
29/12/2023 |
6.86
|
66,200 | 6.95 | 6.95 | 6.86 | 53,000 | 0 | 0.4 | |
28/12/2023 |
6.95
|
14,600 | 6.86 | 6.95 | 6.86 | 13,900 | 0 | 0.1 | |
27/12/2023 |
6.86
|
16,900 | 6.86 | 6.86 | 6.77 | 14,600 | 0 | 0.1 | |
26/12/2023 |
6.86
|
2,200 | 6.86 | 6.86 | 6.77 | 0 | 0 | 0 | |
25/12/2023 |
6.86
|
13,700 | 6.77 | 6.86 | 6.67 | 0 | 0 | 0 | |
22/12/2023 |
6.77
|
7,400 | 6.86 | 6.86 | 6.67 | 0 | 0 | 0 | |
21/12/2023 |
6.86
|
8,500 | 6.86 | 6.86 | 6.67 | 0 | 0 | 0 | |
20/12/2023 |
6.86
|
2,300 | 6.77 | 6.86 | 6.77 | 0 | 0 | 0 | |
19/12/2023 |
6.77
|
21,300 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
18/12/2023 |
6.77
|
16,100 | 6.77 | 6.77 | 6.67 | 0 | 0 | 0 | |
15/12/2023 |
6.77
|
12,500 | 6.77 | 6.86 | 6.77 | 0 | 0 | 0 | |
14/12/2023 |
6.77
|
27,500 | 6.77 | 6.86 | 6.67 | 0 | 0 | 0 | |
13/12/2023 |
6.77
|
11,000 | 6.77 | 6.86 | 6.77 | 0 | 0 | 0 | |
12/12/2023 |
6.77
|
28,700 | 6.77 | 6.86 | 6.67 | 0 | 0 | 0 | |
11/12/2023 |
6.77
|
4,300 | 6.77 | 6.86 | 6.77 | 0 | 0 | 0 | |
08/12/2023 |
6.77
|
15,800 | 6.86 | 6.86 | 6.67 | 0 | 0 | 0 | |
07/12/2023 |
6.86
|
115,900 | 6.86 | 6.86 | 6.67 | 55,400 | 0 | 0.4 | |
06/12/2023 |
6.86
|
35,600 | 6.77 | 6.86 | 6.67 | 200 | 0 | 0.0 | |
05/12/2023 |
6.77
|
23,000 | 6.86 | 6.86 | 6.77 | 0 | 0 | 0 | |
04/12/2023 |
6.86
|
16,300 | 6.77 | 6.86 | 6.77 | 0 | 2,000 | -0.0 | |
01/12/2023 |
6.77
|
3,100 | 6.77 | 6.77 | 6.67 | 0 | 0 | 0 | |
30/11/2023 |
6.77
|
12,200 | 6.77 | 6.77 | 6.67 | 0 | 0 | 0 | |
29/11/2023 |
6.77
|
4,100 | 6.77 | 6.77 | 6.67 | 0 | 3 | -0.0 |