| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
-0.10 | -1.45% | 30,168 | 3,100 | 0.0 |
6.80
10.20
6.80
|
|
2 tháng
(2024-09-23) |
-1.10 | -13.92% | 39,998 | 1,000 | 0.0 |
6.80
10.20
6.80
|
|
3 tháng
(2024-08-23) |
-2.40 | -26.09% | 43,582 | 1,000 | 0.0 |
6.80
10.20
6.80
|
|
6 tháng
(2024-05-27) |
-0.60 | -8.11% | 48,957 | 1,000 | 0.0 |
6.80
10.20
6.80
|
|
12 tháng
(2023-11-27) |
-1.97 | -22.48% | 71,689 | 4,400 | 0.0 |
6.80
10.20
6.80
|
|
24 tháng
(2022-12-02) |
-0.51 | -7.01% | 87,162 | 3,600 | 0.0 |
6.41
10.20
6.80
|
|
36 tháng
(2021-12-07) |
-1.89 | -21.72% | 121,658 | 6,688 | 0.1 |
6.41
10.20
6.80
|
|
60 tháng
(2019-12-18) |
-5.85 | -46.24% | 401,624 | -108,846 | -1.0 |
5.97
12.65
6.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/07/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 01/07/2024 |
7.20
|
174 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 28/06/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 27/06/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 26/06/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 25/06/2024 |
7.90
|
2,000 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 24/06/2024 |
7.20
|
300 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 21/06/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 20/06/2024 |
7.20
|
0 | 7.20 | 7.20 | 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
|
300 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 17/06/2024 |
7.20
|
41 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 14/06/2024 |
7.20
|
0 | 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
|
8 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 11/06/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 10/06/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 07/06/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 06/06/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 05/06/2024 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 04/06/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 03/06/2024 |
7
|
200 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 31/05/2024 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 30/05/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 29/05/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 28/05/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 27/05/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 24/05/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 23/05/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 22/05/2024 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 21/05/2024 |
7.50
|
28 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 20/05/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 17/05/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 16/05/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 15/05/2024 |
7.50
|
1 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 14/05/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 13/05/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 10/05/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 09/05/2024 |
7.50
|
1 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 08/05/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 07/05/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 06/05/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 03/05/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 02/05/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 26/04/2024 |
7.50
|
6 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 25/04/2024 |
7.50
|
600 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 24/04/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 23/04/2024 |
7.70
|
300 | 7.20 | 7.70 | 7.20 | 0 | 0 | 0 | |
| 22/04/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 19/04/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 17/04/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 16/04/2024 |
7.90
|
500 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 15/04/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 12/04/2024 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 11/04/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 10/04/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 09/04/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 08/04/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 05/04/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 04/04/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 03/04/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 02/04/2024 |
8.20
|
7 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 01/04/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 29/03/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 28/03/2024 |
8.20
|
11 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 27/03/2024 |
8.20
|
12 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 26/03/2024 |
8.20
|
62 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 25/03/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 22/03/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 21/03/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 21/03/2024 |
8.20
|
152 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 20/03/2024 |
8.30
|
400 | 6.98 | 8.30 | 6.98 | 100 | 0 | 0.0 | |
| 19/03/2024 |
7.64
|
1,335 | 7.64 | 7.64 | 7.64 | 1,000 | 0 | 0.0 | |
| 18/03/2024 |
8.39
|
1,400 | 8.87 | 8.87 | 8.39 | 900 | 0 | 0.0 | |
| 15/03/2024 |
8.87
|
400 | 8.39 | 8.87 | 8.39 | 100 | 0 | 0.0 | |
| 14/03/2024 |
8.39
|
100 | 8.39 | 8.39 | 8.39 | 100 | 0 | 0.0 | |
| 13/03/2024 |
8.39
|
10 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 12/03/2024 |
8.39
|
100 | 8.39 | 8.39 | 8.39 | 100 | 0 | 0.0 | |
| 11/03/2024 |
8.39
|
800 | 8.39 | 8.39 | 8.39 | 200 | 0 | 0.0 | |
| 08/03/2024 |
8.49
|
102 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 07/03/2024 |
8.49
|
8,300 | 7.73 | 8.49 | 7.73 | 100 | 0 | 0.0 | |
| 06/03/2024 |
7.73
|
500 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 05/03/2024 |
8.02
|
500 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 04/03/2024 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 01/03/2024 |
7.55
|
3 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 29/02/2024 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 28/02/2024 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 27/02/2024 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 26/02/2024 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 23/02/2024 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 22/02/2024 |
7.55
|
550 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 21/02/2024 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 20/02/2024 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 19/02/2024 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 16/02/2024 |
7.73
|
5,300 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 15/02/2024 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 07/02/2024 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 06/02/2024 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 05/02/2024 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 02/02/2024 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 01/02/2024 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |