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) |
-0.56 | -4.94% | 19,100 | -600 | -0.0 |
10.50
11.36
10.80
|
2 tháng
(2024-07-22) |
0.30 | 2.83% | 76,000 | 1,100 | 0.0 |
10.31
11.36
10.80
|
3 tháng
(2024-06-20) |
-0.08 | -0.77% | 119,700 | 1,000 | 0.0 |
10.31
11.36
10.80
|
6 tháng
(2024-03-22) |
1.92 | 21.63% | 540,600 | 5,200 | 0.1 |
8.88
11.36
10.80
|
12 tháng
(2023-09-25) |
3.73 | 52.86% | 1,127,300 | 2,300 | 0.0 |
7.07
11.36
10.80
|
24 tháng
(2022-09-29) |
4.52 | 71.91% | 3,364,900 | 19,100 | 0.2 |
4.43
11.36
10.80
|
36 tháng
(2021-10-04) |
4.49 | 71.08% | 13,354,200 | 18,389 | -0.2 |
4.43
11.36
10.80
|
60 tháng
(2019-10-15) |
6.21 | 135.09% | 24,253,070 | -83,031 | -0.8 |
2.40
11.36
10.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/11/2023 |
8.12
|
15,900 | 8.12 | 8.13 | 8.12 | 0 | 300 | -0.0 | |
23/11/2023 |
8.12
|
2,000 | 8.13 | 8.13 | 8.12 | 0 | 0 | 0 | |
22/11/2023 |
8.13
|
9,000 | 8.12 | 8.13 | 8.12 | 0 | 0 | 0 | |
21/11/2023 |
8.12
|
8,100 | 8.12 | 8.13 | 8.12 | 0 | 0 | 0 | |
20/11/2023 |
8.12
|
2,300 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
17/11/2023 |
8.12
|
2,300 | 8.12 | 8.12 | 8.04 | 0 | 0 | 0 | |
16/11/2023 |
8.12
|
18,800 | 8.02 | 8.12 | 8.12 | 0 | 0 | 0 | |
15/11/2023 |
8.02
|
400 | 7.95 | 8.12 | 8.02 | 0 | 0 | 0 | |
14/11/2023 |
7.95
|
9,800 | 8.12 | 8.12 | 7.94 | 0 | 0 | 0 | |
13/11/2023 |
8.12
|
4,300 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
10/11/2023 |
8.12
|
3,400 | 8.12 | 8.12 | 7.83 | 0 | 300 | -0.0 | |
09/11/2023 |
8.12
|
2,400 | 8.17 | 8.17 | 7.83 | 0 | 0 | 0 | |
08/11/2023 |
8.17
|
32,000 | 7.64 | 8.17 | 7.73 | 0 | 0 | 0 | |
07/11/2023 |
7.64
|
1,900 | 7.63 | 7.64 | 7.64 | 0 | 0 | 0 | |
06/11/2023 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
03/11/2023 |
7.63
|
300 | 7.73 | 7.73 | 7.63 | 0 | 0 | 0 | |
02/11/2023 |
7.73
|
1,700 | 7.72 | 7.73 | 7.54 | 0 | 0 | 0 | |
01/11/2023 |
7.72
|
1,200 | 7.73 | 7.73 | 7.35 | 0 | 0 | 0 | |
31/10/2023 |
7.73
|
100 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
30/10/2023 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
27/10/2023 |
7.73
|
100 | 7.64 | 7.73 | 7.73 | 0 | 0 | 0 | |
26/10/2023 |
7.64
|
3,200 | 7.53 | 7.64 | 7.17 | 0 | 0 | 0 | |
25/10/2023 |
7.53
|
1,300 | 7.17 | 7.53 | 7.53 | 0 | 0 | 0 | |
24/10/2023 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
23/10/2023 |
7.17
|
100 | 7.26 | 7.26 | 7.17 | 0 | 0 | 0 | |
20/10/2023 |
7.26
|
18,400 | 7.45 | 7.45 | 7.26 | 0 | 0 | 0 | |
19/10/2023 |
7.45
|
3,700 | 7.64 | 7.64 | 7.45 | 0 | 0 | 0 | |
18/10/2023 |
7.64
|
1,300 | 8.12 | 8.12 | 7.56 | 0 | 0 | 0 | |
17/10/2023 |
8.12
|
2,200 | 7.59 | 8.12 | 7.59 | 0 | 0 | 0 | |
16/10/2023 |
7.59
|
500 | 8.00 | 8.00 | 7.46 | 0 | 0 | 0 | |
13/10/2023 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
12/10/2023 |
8.00
|
200 | 7.64 | 8.17 | 8.00 | 0 | 0 | 0 | |
11/10/2023 |
7.64
|
1,300 | 7.73 | 7.73 | 7.59 | 0 | 0 | 0 | |
10/10/2023 |
7.73
|
1,400 | 7.83 | 7.92 | 7.73 | 0 | 0 | 0 | |
09/10/2023 |
7.83
|
3,500 | 7.70 | 7.92 | 7.64 | 0 | 0 | 0 | |
06/10/2023 |
7.70
|
3,400 | 7.54 | 7.70 | 7.54 | 0 | 0 | 0 | |
05/10/2023 |
7.54
|
1,400 | 7.66 | 7.66 | 7.50 | 0 | 0 | 0 | |
04/10/2023 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
03/10/2023 |
7.66
|
25,300 | 8.02 | 8.02 | 7.49 | 0 | 0 | 0 | |
02/10/2023 |
8.02
|
17,500 | 7.76 | 8.12 | 7.73 | 0 | 0 | 0 | |
29/09/2023 |
7.76
|
53,400 | 7.26 | 7.76 | 7.45 | 0 | 0 | 0 | |
28/09/2023 |
7.26
|
1,800 | 7.12 | 7.26 | 7.14 | 0 | 0 | 0 | |
27/09/2023 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
26/09/2023 |
7.12
|
7,900 | 7.07 | 7.12 | 7.07 | 0 | 0 | 0 | |
25/09/2023 |
7.07
|
29,800 | 7.07 | 7.15 | 7.07 | 0 | 0 | 0 | |
22/09/2023 |
7.07
|
15,100 | 7.08 | 7.08 | 6.68 | 0 | 700 | -0.0 | |
21/09/2023 |
7.08
|
6,800 | 7.15 | 7.15 | 7.08 | 0 | 0 | 0 | |
20/09/2023 |
7.15
|
200 | 7.07 | 7.15 | 7.15 | 0 | 0 | 0 | |
19/09/2023 |
7.07
|
3,600 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
18/09/2023 |
7.07
|
500 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
15/09/2023 |
7.07
|
6,600 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
14/09/2023 |
7.07
|
200 | 7.24 | 7.24 | 7.07 | 0 | 0 | 0 | |
13/09/2023 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
12/09/2023 |
7.24
|
10,700 | 7.17 | 7.24 | 6.67 | 0 | 0 | 0 | |
11/09/2023 |
7.17
|
8,300 | 7.26 | 7.35 | 7.16 | 0 | 300 | -0.0 | |
08/09/2023 |
7.26
|
200 | 7.34 | 7.34 | 7.21 | 0 | 0 | 0 | |
07/09/2023 |
7.34
|
4,100 | 7.35 | 7.35 | 7.21 | 1,100 | 0 | 0.0 | |
06/09/2023 |
7.35
|
48,700 | 7.45 | 7.45 | 7.35 | 0 | 0 | 0 | |
05/09/2023 |
7.45
|
4,500 | 7.45 | 7.46 | 7.35 | 0 | 0 | 0 | |
31/08/2023 |
7.45
|
1,000 | 7.44 | 7.45 | 7.44 | 0 | 0 | 0 | |
30/08/2023: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
30/08/2023 |
7.44
|
4,600 | 7.30 | 7.48 | 7.17 | 0 | 0 | 0 | |
29/08/2023 |
7.30
|
4,700 | 7.30 | 7.30 | 7.21 | 300 | 0 | 0.0 | |
28/08/2023 |
7.30
|
17,500 | 7.30 | 7.30 | 7.26 | 0 | 0 | 0 | |
25/08/2023 |
7.30
|
1,900 | 7.36 | 7.36 | 7.30 | 0 | 0 | 0 | |
24/08/2023 |
7.36
|
57,500 | 7.36 | 7.36 | 7.17 | 0 | 0 | 0 | |
23/08/2023 |
7.36
|
300 | 7.36 | 7.36 | 7.35 | 0 | 0 | 0 | |
22/08/2023 |
7.36
|
34,700 | 7.47 | 7.47 | 7.11 | 0 | 300 | -0.0 | |
21/08/2023 |
7.47
|
200 | 7.12 | 7.47 | 7.12 | 0 | 0 | 0 | |
18/08/2023 |
7.12
|
14,100 | 7.63 | 7.63 | 7.12 | 0 | 0 | 0 | |
17/08/2023 |
7.63
|
2,900 | 7.62 | 7.63 | 7.44 | 300 | 0 | 0.0 | |
16/08/2023 |
7.62
|
19,800 | 7.38 | 7.62 | 7.38 | 0 | 0 | 0 | |
15/08/2023 |
7.38
|
9,800 | 7.28 | 7.44 | 7.29 | 0 | 0 | 0 | |
14/08/2023 |
7.28
|
10,500 | 7.27 | 7.28 | 7.08 | 0 | 0 | 0 | |
11/08/2023 |
7.27
|
19,700 | 7.30 | 7.43 | 7.26 | 0 | 0 | 0 | |
10/08/2023 |
7.30
|
4,900 | 7.42 | 7.42 | 7.30 | 0 | 0 | 0 | |
09/08/2023 |
7.42
|
12,800 | 7.35 | 7.44 | 7.26 | 0 | 0 | 0 | |
08/08/2023 |
7.35
|
20,000 | 6.95 | 7.35 | 7.03 | 0 | 0 | 0 | |
07/08/2023 |
6.95
|
11,500 | 7.12 | 7.25 | 6.90 | 0 | 2,000 | -0.0 | |
04/08/2023 |
7.12
|
21,000 | 6.99 | 7.12 | 6.95 | 0 | 0 | 0 | |
03/08/2023 |
6.99
|
2,800 | 7.08 | 7.15 | 6.99 | 0 | 0 | 0 | |
02/08/2023 |
7.08
|
13,200 | 7.08 | 7.17 | 7.08 | 0 | 0 | 0 | |
01/08/2023 |
7.08
|
9,600 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
31/07/2023 |
7.08
|
19,900 | 7.08 | 7.08 | 6.86 | 0 | 0 | 0 | |
28/07/2023 |
7.08
|
48,100 | 7.12 | 7.12 | 6.81 | 0 | 0 | 0 | |
27/07/2023 |
7.12
|
1,500 | 7.12 | 7.12 | 6.99 | 0 | 0 | 0 | |
26/07/2023 |
7.12
|
300 | 7.13 | 7.13 | 6.95 | 0 | 0 | 0 | |
25/07/2023 |
7.13
|
3,400 | 7.16 | 7.16 | 6.90 | 0 | 0 | 0 | |
24/07/2023 |
7.16
|
3,700 | 6.93 | 7.17 | 6.82 | 0 | 0 | 0 | |
21/07/2023 |
6.93
|
1,700 | 6.95 | 6.95 | 6.82 | 700 | 0 | 0.0 | |
20/07/2023 |
6.95
|
500 | 6.95 | 6.95 | 6.90 | 0 | 0 | 0 | |
19/07/2023 |
6.95
|
6,700 | 6.97 | 6.97 | 6.94 | 1,300 | 0 | 0.0 | |
18/07/2023 |
6.97
|
2,200 | 7.02 | 7.02 | 6.68 | 0 | 0 | 0 | |
17/07/2023 |
7.02
|
2,500 | 6.98 | 7.02 | 6.78 | 0 | 0 | 0 | |
14/07/2023 |
6.98
|
300 | 7.03 | 7.03 | 6.98 | 0 | 0 | 0 | |
13/07/2023 |
7.03
|
100 | 6.72 | 7.03 | 7.03 | 0 | 0 | 0 | |
12/07/2023 |
6.72
|
2,300 | 7.10 | 7.10 | 6.72 | 0 | 0 | 0 | |
11/07/2023 |
7.10
|
5,500 | 7.12 | 7.12 | 6.69 | 0 | 0 | 0 | |
10/07/2023 |
7.12
|
3,200 | 7.08 | 7.12 | 6.64 | 0 | 0 | 0 | |
07/07/2023 |
7.08
|
2,000 | 6.63 | 7.08 | 6.81 | 0 | 0 | 0 | |
06/07/2023 |
6.63
|
11,000 | 6.88 | 7.17 | 6.63 | 0 | 0 | 0 |