| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-01) |
0.70 | 9.72% | 20,900 | 0 | 0 |
7.20
7.90
7.90
|
|
2 tháng
(2025-03-03) |
-0.10 | -1.25% | 25,000 | 0 | 0 |
7.20
8.28
7.90
|
|
3 tháng
(2025-02-03) |
0.18 | 2.36% | 33,241 | -4,000 | -0.0 |
7.06
8.28
7.90
|
|
6 tháng
(2024-11-04) |
1.41 | 21.65% | 468,508 | -900 | -0.0 |
6.40
9.60
7.90
|
|
12 tháng
(2024-05-06) |
0.84 | 11.92% | 487,431 | -3,000 | -0.0 |
6.40
9.60
7.90
|
|
24 tháng
(2023-05-12) |
1.06 | 15.58% | 525,299 | -400 | 0.0 |
6.04
9.60
7.90
|
|
36 tháng
(2022-05-17) |
-0.23 | -2.78% | 528,579 | -400 | 0.0 |
6.04
9.60
7.90
|
|
60 tháng
(2020-05-27) |
-3.79 | -32.42% | 839,366 | -113,146 | -1.0 |
5.62
11.69
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/07/2024 |
8
|
4 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 09/07/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 08/07/2024 |
7.44
|
100 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 05/07/2024 |
6.78
|
2 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
| 04/07/2024 |
6.78
|
2 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
| 03/07/2024 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
| 02/07/2024 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
| 01/07/2024 |
6.78
|
174 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
| 28/06/2024 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 27/06/2024 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 26/06/2024 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 25/06/2024 |
7.44
|
2,000 | 7.25 | 7.44 | 7.25 | 0 | 0 | 0 | |
| 24/06/2024 |
6.78
|
300 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
| 21/06/2024 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
| 20/06/2024 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
| 19/06/2024 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
| 18/06/2024 |
6.78
|
300 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
| 17/06/2024 |
6.78
|
41 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
| 14/06/2024 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
| 13/06/2024 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
| 12/06/2024 |
6.78
|
8 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
| 11/06/2024 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
| 10/06/2024 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
| 07/06/2024 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
| 06/06/2024 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
| 05/06/2024 |
6.78
|
100 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
| 04/06/2024 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
| 03/06/2024 |
6.59
|
200 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
| 31/05/2024 |
6.49
|
100 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
| 30/05/2024 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 29/05/2024 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 28/05/2024 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 27/05/2024 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 24/05/2024 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 23/05/2024 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 22/05/2024 |
6.96
|
100 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 21/05/2024 |
7.06
|
28 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 20/05/2024 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 17/05/2024 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 16/05/2024 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 15/05/2024 |
7.06
|
1 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 14/05/2024 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 13/05/2024 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 10/05/2024 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 09/05/2024 |
7.06
|
1 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 08/05/2024 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 07/05/2024 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 06/05/2024 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 03/05/2024 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 02/05/2024 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 26/04/2024 |
7.06
|
6 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 25/04/2024 |
7.06
|
600 | 7.15 | 7.15 | 7.06 | 0 | 0 | 0 | |
| 24/04/2024 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 23/04/2024 |
7.25
|
300 | 6.78 | 7.25 | 6.78 | 0 | 0 | 0 | |
| 22/04/2024 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 19/04/2024 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 17/04/2024 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 16/04/2024 |
7.44
|
500 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 15/04/2024 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 12/04/2024 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 11/04/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 10/04/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 09/04/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 08/04/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 05/04/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 04/04/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 03/04/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 02/04/2024 |
7.72
|
7 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 01/04/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 29/03/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 28/03/2024 |
7.72
|
11 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 27/03/2024 |
7.72
|
12 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 26/03/2024 |
7.72
|
62 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 25/03/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 22/03/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 21/03/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 21/03/2024 |
7.72
|
152 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 20/03/2024 |
7.81
|
400 | 6.57 | 7.81 | 6.57 | 100 | 0 | 0.0 | |
| 19/03/2024 |
7.19
|
1,335 | 7.19 | 7.19 | 7.19 | 1,000 | 0 | 0.0 | |
| 18/03/2024 |
7.90
|
1,400 | 8.34 | 8.34 | 7.90 | 900 | 0 | 0.0 | |
| 15/03/2024 |
8.34
|
400 | 7.90 | 8.34 | 7.90 | 100 | 0 | 0.0 | |
| 14/03/2024 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 100 | 0 | 0.0 | |
| 13/03/2024 |
7.90
|
10 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 12/03/2024 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 100 | 0 | 0.0 | |
| 11/03/2024 |
7.90
|
800 | 7.90 | 7.90 | 7.90 | 200 | 0 | 0.0 | |
| 08/03/2024 |
7.99
|
102 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 07/03/2024 |
7.99
|
8,300 | 7.28 | 7.99 | 7.28 | 100 | 0 | 0.0 | |
| 06/03/2024 |
7.28
|
500 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 05/03/2024 |
7.55
|
500 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 04/03/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 01/03/2024 |
7.10
|
3 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 29/02/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 28/02/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 27/02/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 26/02/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 23/02/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 22/02/2024 |
7.10
|
550 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 21/02/2024 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 20/02/2024 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 19/02/2024 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 16/02/2024 |
7.28
|
5,300 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |