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) |
-0.01 | -0.15% | 411,200 | -1,300 | -0.0 |
7.80
8.10
7.90
|
2 tháng
(2024-07-22) |
-0.11 | -1.32% | 935,900 | -2,100 | -0.0 |
7.35
8.10
7.90
|
3 tháng
(2024-06-20) |
-1.24 | -13.53% | 3,322,100 | -5,000 | -0.0 |
7.35
9.80
7.90
|
6 tháng
(2024-03-22) |
0.46 | 6.17% | 4,937,400 | 180 | -0.0 |
7.16
9.80
7.90
|
12 tháng
(2023-09-25) |
-2.37 | -23.05% | 9,115,500 | -15,120 | -0.1 |
7.16
11.30
7.90
|
24 tháng
(2022-09-29) |
-2.08 | -20.81% | 16,851,807 | -1,762 | -0.0 |
4.77
11.30
7.90
|
36 tháng
(2021-10-04) |
-2.02 | -20.34% | 45,595,893 | 273,238 | 5.7 |
4.77
22.93
7.90
|
60 tháng
(2019-10-15) |
3.98 | 101.55% | 46,183,169 | 190,138 | 4.9 |
3.92
22.93
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2023 |
7.53
|
14,700 | 7.44 | 7.53 | 7.35 | 0 | 0 | 0 | |
27/11/2023 |
7.44
|
17,500 | 7.63 | 7.72 | 7.44 | 0 | 0 | 0 | |
24/11/2023 |
7.63
|
16,300 | 7.63 | 7.63 | 7.35 | 0 | 0 | 0 | |
23/11/2023 |
7.63
|
273,000 | 7.82 | 7.91 | 7.44 | 0 | 0 | 0 | |
22/11/2023 |
7.82
|
20,800 | 7.82 | 7.91 | 7.72 | 0 | 0 | 0 | |
21/11/2023 |
7.82
|
32,900 | 7.82 | 7.91 | 7.72 | 0 | 0 | 0 | |
20/11/2023 |
7.82
|
26,100 | 7.91 | 7.91 | 7.63 | 0 | 0 | 0 | |
17/11/2023 |
7.91
|
21,700 | 7.91 | 8.01 | 7.82 | 0 | 0 | 0 | |
16/11/2023 |
7.91
|
74,500 | 7.72 | 8.10 | 7.72 | 0 | 0 | 0 | |
15/11/2023 |
7.72
|
61,500 | 7.91 | 8.01 | 7.53 | 0 | 0 | 0 | |
14/11/2023 |
7.91
|
46,200 | 7.91 | 7.91 | 7.63 | 0 | 0 | 0 | |
13/11/2023 |
7.91
|
8,000 | 7.91 | 7.91 | 7.82 | 0 | 0 | 0 | |
10/11/2023 |
7.91
|
30,400 | 7.91 | 8.10 | 7.82 | 0 | 0 | 0 | |
09/11/2023 |
7.91
|
85,700 | 7.82 | 8.01 | 7.82 | 0 | 0 | 0 | |
08/11/2023 |
7.82
|
59,900 | 7.82 | 7.91 | 7.72 | 0 | 0 | 0 | |
07/11/2023 |
7.82
|
27,700 | 7.82 | 8.10 | 7.72 | 0 | 0 | 0 | |
06/11/2023 |
7.82
|
38,600 | 8.01 | 8.01 | 7.53 | 0 | 0 | 0 | |
03/11/2023 |
8.01
|
9,600 | 8.01 | 8.29 | 7.72 | 0 | 0 | 0 | |
02/11/2023 |
8.01
|
22,100 | 7.53 | 8.01 | 7.63 | 0 | 0 | 0 | |
01/11/2023 |
7.53
|
8,200 | 7.53 | 7.53 | 6.88 | 0 | 0 | 0 | |
31/10/2023 |
7.53
|
30,900 | 7.53 | 7.63 | 7.53 | 0 | 0 | 0 | |
30/10/2023 |
7.53
|
13,900 | 7.82 | 7.82 | 7.44 | 0 | 0 | 0 | |
27/10/2023 |
7.82
|
39,600 | 8.19 | 8.19 | 7.53 | 0 | 0 | 0 | |
26/10/2023 |
8.19
|
179,700 | 8.29 | 9.04 | 7.53 | 2,000 | 0 | 0.0 | |
25/10/2023 |
8.29
|
63,700 | 8.85 | 8.85 | 8.29 | 0 | 0 | 0 | |
24/10/2023 |
8.85
|
12,000 | 8.95 | 8.95 | 8.38 | 0 | 0 | 0 | |
23/10/2023 |
8.95
|
34,000 | 9.32 | 9.32 | 8.67 | 0 | 0 | 0 | |
20/10/2023 |
9.32
|
78,900 | 9.89 | 9.89 | 8.95 | 3,000 | 0 | 0.0 | |
19/10/2023 |
9.89
|
70,000 | 10.93 | 10.93 | 9.89 | 5,500 | 0 | 0.1 | |
18/10/2023 |
10.93
|
54,100 | 10.93 | 10.93 | 9.98 | 0 | 0 | 0 | |
17/10/2023 |
10.93
|
42,700 | 11.02 | 11.68 | 10.93 | 0 | 0 | 0 | |
16/10/2023 |
11.02
|
118,400 | 11.11 | 11.77 | 11.02 | 0 | 0 | 0 | |
13/10/2023 |
11.11
|
48,600 | 11.21 | 11.21 | 10.83 | 0 | 0 | 0 | |
12/10/2023 |
11.21
|
28,000 | 11.30 | 11.30 | 10.83 | 0 | 0 | 0 | |
11/10/2023 |
11.30
|
25,100 | 11.30 | 11.77 | 10.93 | 0 | 0 | 0 | |
10/10/2023 |
11.30
|
34,900 | 11.11 | 11.77 | 10.83 | 0 | 0 | 0 | |
09/10/2023 |
11.11
|
48,300 | 10.93 | 11.30 | 10.64 | 0 | 0 | 0 | |
06/10/2023 |
10.93
|
18,000 | 11.21 | 11.30 | 10.74 | 0 | 0 | 0 | |
05/10/2023 |
11.21
|
205,400 | 10.93 | 11.96 | 10.93 | 0 | 0 | 0 | |
04/10/2023 |
10.93
|
144,800 | 10.27 | 11.21 | 10.08 | 0 | 0 | 0 | |
03/10/2023 |
10.27
|
18,200 | 10.36 | 10.36 | 10.08 | 100 | 0 | 0.0 | |
02/10/2023 |
10.36
|
50,800 | 10.08 | 10.45 | 10.27 | 0 | 0 | 0 | |
29/09/2023 |
10.08
|
47,700 | 10.36 | 10.83 | 9.98 | 100 | 0 | 0.0 | |
28/09/2023 |
10.36
|
22,900 | 10.36 | 10.36 | 9.70 | 0 | 0 | 0 | |
27/09/2023 |
10.36
|
67,900 | 10.55 | 10.55 | 9.70 | 0 | 0 | 0 | |
26/09/2023 |
10.55
|
81,500 | 10.27 | 10.55 | 9.98 | 0 | 0 | 0 | |
25/09/2023 |
10.27
|
61,200 | 10.64 | 10.64 | 10.27 | 0 | 0 | 0 | |
22/09/2023 |
10.64
|
141,300 | 10.74 | 10.74 | 9.98 | 0 | 0 | 0 | |
21/09/2023 |
10.74
|
120,400 | 10.17 | 10.74 | 10.17 | 0 | 0 | 0 | |
20/09/2023 |
10.17
|
64,700 | 10.17 | 10.36 | 10.17 | 0 | 0 | 0 | |
19/09/2023 |
10.17
|
116,000 | 9.98 | 10.27 | 9.61 | 0 | 0 | 0 | |
18/09/2023 |
9.98
|
22,500 | 10.08 | 10.08 | 9.61 | 0 | 0 | 0 | |
15/09/2023 |
10.08
|
67,800 | 9.61 | 10.27 | 9.61 | 0 | 0 | 0 | |
14/09/2023 |
9.61
|
127,000 | 10.27 | 10.27 | 9.51 | 0 | 0 | 0 | |
13/09/2023 |
10.27
|
74,200 | 10.64 | 10.64 | 9.89 | 0 | 0 | 0 | |
12/09/2023 |
10.64
|
234,700 | 10.64 | 10.64 | 9.61 | 0 | 0 | 0 | |
11/09/2023 |
10.64
|
181,100 | 10.83 | 11.87 | 10.27 | 0 | 0 | 0 | |
08/09/2023: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
08/09/2023 |
10.83
|
242,700 | 9.89 | 10.83 | 9.89 | 0 | 16,700 | -0.2 | |
07/09/2023 |
9.89
|
133,300 | 9.89 | 9.89 | 9.54 | 0 | 1,300 | -0.0 | |
06/09/2023 |
9.89
|
94,600 | 9.98 | 10.06 | 9.63 | 0 | 0 | 0 | |
05/09/2023 |
9.98
|
149,100 | 9.54 | 10.06 | 9.54 | 16,700 | 0 | 0.2 | |
31/08/2023 |
9.54
|
66,500 | 9.37 | 9.63 | 9.28 | 900 | 0 | 0.0 | |
30/08/2023 |
9.37
|
138,700 | 9.37 | 9.46 | 8.68 | 0 | 0 | 0 | |
29/08/2023 |
9.37
|
164,600 | 9.80 | 10.41 | 9.20 | 0 | 0 | 0 | |
28/08/2023 |
9.80
|
232,800 | 8.94 | 9.80 | 9.02 | 200 | 0 | 0.0 | |
25/08/2023 |
8.94
|
270,200 | 8.15 | 8.94 | 8.24 | 0 | 0 | 0 | |
24/08/2023 |
8.15
|
77,100 | 8.15 | 8.15 | 7.98 | 38 | 0 | 0.0 | |
23/08/2023 |
8.15
|
90,800 | 7.98 | 8.15 | 7.89 | 0 | 0 | 0 | |
22/08/2023 |
7.98
|
77,700 | 7.98 | 7.98 | 7.72 | 0 | 0 | 0 | |
21/08/2023 |
7.98
|
100,200 | 7.55 | 8.07 | 7.63 | 0 | 0 | 0 | |
18/08/2023 |
7.55
|
83,100 | 8.07 | 8.07 | 7.55 | 0 | 5,000 | -0.0 | |
17/08/2023 |
8.07
|
84,400 | 8.15 | 8.24 | 7.98 | 0 | 0 | 0 | |
16/08/2023 |
8.15
|
110,900 | 7.81 | 8.15 | 7.81 | 0 | 0 | 0 | |
15/08/2023 |
7.81
|
21,700 | 7.81 | 8.15 | 7.81 | 0 | 0 | 0 | |
14/08/2023 |
7.81
|
19,400 | 7.72 | 7.98 | 7.72 | 0 | 0 | 0 | |
11/08/2023 |
7.72
|
22,900 | 7.72 | 7.98 | 7.72 | 0 | 0 | 0 | |
10/08/2023 |
7.72
|
27,400 | 7.89 | 7.98 | 7.72 | 0 | 0 | 0 | |
09/08/2023 |
7.89
|
49,100 | 8.07 | 8.07 | 7.89 | 0 | 0 | 0 | |
08/08/2023 |
8.07
|
18,600 | 8.15 | 8.24 | 7.98 | 0 | 0 | 0 | |
07/08/2023 |
8.15
|
98,800 | 7.72 | 8.15 | 7.55 | 0 | 0 | 0 | |
04/08/2023 |
7.72
|
27,400 | 7.63 | 7.81 | 7.63 | 0 | 0 | 0 | |
03/08/2023 |
7.63
|
31,400 | 7.81 | 7.89 | 7.63 | 0 | 0 | 0 | |
02/08/2023 |
7.81
|
45,700 | 7.89 | 7.98 | 7.72 | 0 | 0 | 0 | |
01/08/2023 |
7.89
|
92,600 | 7.81 | 8.07 | 7.81 | 0 | 0 | 0 | |
31/07/2023 |
7.81
|
55,300 | 7.63 | 7.89 | 7.63 | 0 | 0 | 0 | |
28/07/2023 |
7.63
|
39,900 | 7.63 | 7.72 | 7.46 | 2,000 | 0 | 0.0 | |
27/07/2023 |
7.63
|
20,500 | 7.63 | 7.63 | 7.55 | 0 | 0 | 0 | |
26/07/2023 |
7.63
|
19,700 | 7.63 | 7.72 | 7.55 | 0 | 0 | 0 | |
25/07/2023 |
7.63
|
29,700 | 7.63 | 7.72 | 7.63 | 0 | 0 | 0 | |
24/07/2023 |
7.63
|
32,500 | 7.72 | 7.72 | 7.63 | 0 | 0 | 0 | |
21/07/2023 |
7.72
|
48,400 | 7.63 | 7.72 | 7.46 | 0 | 0 | 0 | |
20/07/2023 |
7.63
|
45,900 | 7.72 | 7.72 | 7.63 | 0 | 0 | 0 | |
19/07/2023 |
7.72
|
33,900 | 7.63 | 7.72 | 7.63 | 0 | 0 | 0 | |
18/07/2023 |
7.63
|
17,700 | 7.72 | 7.72 | 7.63 | 0 | 0 | 0 | |
17/07/2023 |
7.72
|
31,600 | 7.55 | 7.89 | 7.46 | 2,000 | 0 | 0.0 | |
14/07/2023 |
7.55
|
39,400 | 7.55 | 7.81 | 7.55 | 0 | 0 | 0 | |
13/07/2023 |
7.55
|
51,100 | 7.72 | 7.72 | 7.55 | 0 | 0 | 0 | |
12/07/2023 |
7.72
|
20,300 | 7.63 | 7.81 | 7.63 | 100 | 0 | 0.0 | |
11/07/2023 |
7.63
|
30,600 | 7.72 | 7.89 | 7.63 | 0 | 0 | 0 | |
10/07/2023 |
7.72
|
24,900 | 7.81 | 7.89 | 7.55 | 0 | 0 | 0 |