Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
2.20 | 30.14% | 1,200 | 0 | 0 |
7.30
9.50
9.50
|
2 tháng
(2024-07-22) |
1.60 | 20.25% | 6,900 | 0 | 0 |
5.90
9.50
9.50
|
3 tháng
(2024-06-21) |
1.60 | 20.25% | 7,500 | 0 | 0 |
5.90
9.50
9.50
|
6 tháng
(2024-03-25) |
1.90 | 25% | 30,538 | 0 | 0 |
5.90
9.50
9.50
|
12 tháng
(2023-09-25) |
2.30 | 31.94% | 56,994 | 0 | 0 |
5.90
9.50
9.50
|
24 tháng
(2022-09-30) |
2.41 | 33.96% | 256,669 | 500 | 0.0 |
5.05
9.50
9.50
|
36 tháng
(2021-10-05) |
-0.02 | -0.21% | 624,408 | 1,500 | 0.0 |
5.05
15.15
9.50
|
60 tháng
(2019-10-16) |
-0.31 | -3.17% | 729,281 | 1,500 | 0.0 |
5.05
15.45
9.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
06/07/2023 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
05/07/2023 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
04/07/2023 |
6.90
|
400 | 7 | 7 | 6.90 | 0 | 0 | 0 | |
03/07/2023 |
7
|
5,700 | 6.50 | 7 | 7 | 0 | 0 | 0 | |
30/06/2023 |
6.50
|
100 | 7 | 7 | 6.50 | 0 | 0 | 0 | |
29/06/2023 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
28/06/2023 |
7
|
0 | 6.60 | 7 | 7 | 0 | 0 | 0 | |
27/06/2023 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
26/06/2023 |
6.60
|
5 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
23/06/2023 |
6.60
|
700 | 7.30 | 7.30 | 6.60 | 0 | 0 | 0 | |
22/06/2023 |
7.30
|
500 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
21/06/2023 |
7.30
|
700 | 6.60 | 7.40 | 7.20 | 0 | 0 | 0 | |
20/06/2023 |
6.60
|
923 | 7.50 | 7.50 | 6.30 | 0 | 0 | 0 | |
19/06/2023 |
7.50
|
301 | 7.50 | 7.50 | 6.90 | 0 | 0 | 0 | |
16/06/2023 |
7.50
|
500 | 7.20 | 7.70 | 7.50 | 0 | 0 | 0 | |
15/06/2023 |
7.20
|
0 | 7 | 7.20 | 7.20 | 0 | 0 | 0 | |
14/06/2023 |
7
|
210 | 7.10 | 7.30 | 7 | 0 | 0 | 0 | |
13/06/2023 |
7.10
|
400 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 | |
12/06/2023 |
7.20
|
900 | 6.70 | 7.20 | 6.80 | 0 | 0 | 0 | |
09/06/2023 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
08/06/2023 |
6.70
|
300 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
07/06/2023 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
06/06/2023 |
6.70
|
0 | 6.30 | 6.70 | 6.70 | 0 | 0 | 0 | |
05/06/2023 |
6.30
|
1 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 | |
02/06/2023 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
01/06/2023 |
6.70
|
0 | 6.30 | 6.70 | 6.70 | 0 | 0 | 0 | |
31/05/2023 |
6.30
|
3,101 | 6.80 | 6.80 | 6.30 | 0 | 0 | 0 | |
30/05/2023 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
29/05/2023 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
26/05/2023 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
25/05/2023 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
24/05/2023: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
24/05/2023 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
23/05/2023 |
6.80
|
0 | 7.19 | 6.80 | 6.80 | 0 | 0 | 0 | |
22/05/2023 |
7.19
|
2,000 | 7.29 | 7.29 | 6.51 | 0 | 0 | 0 | |
19/05/2023 |
7.29
|
100 | 6.51 | 7.29 | 7.29 | 0 | 0 | 0 | |
18/05/2023 |
6.51
|
100 | 6.22 | 6.51 | 6.51 | 0 | 0 | 0 | |
17/05/2023 |
6.22
|
2,501 | 6.22 | 6.80 | 6.22 | 0 | 0 | 0 | |
16/05/2023 |
6.22
|
100 | 6.90 | 6.90 | 6.22 | 0 | 0 | 0 | |
15/05/2023 |
6.90
|
400 | 6.99 | 7.67 | 6.90 | 0 | 0 | 0 | |
12/05/2023 |
6.99
|
100 | 6.80 | 6.99 | 6.99 | 0 | 0 | 0 | |
11/05/2023 |
6.80
|
100 | 6.31 | 6.80 | 6.80 | 0 | 0 | 0 | |
10/05/2023 |
6.31
|
0 | 6.51 | 6.31 | 6.31 | 0 | 0 | 0 | |
09/05/2023 |
6.51
|
500 | 6.99 | 6.99 | 6.22 | 0 | 0 | 0 | |
08/05/2023 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
05/05/2023 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
04/05/2023 |
6.99
|
100 | 7.48 | 7.48 | 6.99 | 0 | 0 | 0 | |
28/04/2023 |
7.48
|
200 | 6.99 | 7.48 | 6.02 | 0 | 0 | 0 | |
27/04/2023 |
6.99
|
100 | 6.70 | 6.99 | 6.99 | 0 | 0 | 0 | |
26/04/2023 |
6.70
|
100 | 7.29 | 7.29 | 6.70 | 0 | 0 | 0 | |
25/04/2023 |
7.29
|
100 | 6.80 | 7.29 | 7.29 | 0 | 0 | 0 | |
24/04/2023 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
21/04/2023 |
6.80
|
100 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 | |
20/04/2023 |
6.90
|
207 | 7.09 | 7.09 | 6.90 | 0 | 0 | 0 | |
19/04/2023 |
7.09
|
9,000 | 6.99 | 7.09 | 6.99 | 0 | 2,600 | -0.0 | |
18/04/2023 |
6.99
|
200 | 6.41 | 6.99 | 6.51 | 0 | 0 | 0 | |
17/04/2023 |
6.41
|
100 | 7.09 | 7.09 | 6.41 | 0 | 0 | 0 | |
14/04/2023 |
7.09
|
7 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
13/04/2023 |
7.09
|
12,750 | 6.80 | 7.09 | 6.80 | 0 | 0 | 0 | |
12/04/2023 |
6.80
|
900 | 6.99 | 6.99 | 6.80 | 0 | 0 | 0 | |
11/04/2023 |
6.99
|
200 | 6.90 | 7.09 | 6.99 | 0 | 0 | 0 | |
10/04/2023 |
6.90
|
626 | 6.99 | 6.99 | 6.90 | 500 | 0 | 0.0 | |
07/04/2023 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
06/04/2023 |
6.99
|
100 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
05/04/2023 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
04/04/2023 |
6.99
|
2,327 | 6.99 | 7.38 | 6.99 | 0 | 0 | 0 | |
03/04/2023 |
6.99
|
272 | 7.38 | 7.38 | 6.99 | 0 | 0 | 0 | |
31/03/2023 |
7.38
|
200 | 6.90 | 7.38 | 5.93 | 0 | 0 | 0 | |
30/03/2023 |
6.90
|
27 | 6.80 | 6.90 | 6.90 | 0 | 0 | 0 | |
29/03/2023 |
6.80
|
5,400 | 6.22 | 6.90 | 6.80 | 0 | 0 | 0 | |
28/03/2023 |
6.22
|
200 | 6.99 | 6.99 | 6.22 | 200 | 0 | 0.0 | |
27/03/2023 |
6.99
|
300 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
24/03/2023 |
6.99
|
0 | 7.29 | 6.99 | 6.99 | 0 | 0 | 0 | |
23/03/2023 |
7.29
|
0 | 7.29 | 7.29 | 6.99 | 0 | 0 | 0 | |
22/03/2023 |
7.29
|
200 | 6.70 | 7.29 | 6.70 | 0 | 0 | 0 | |
21/03/2023 |
6.70
|
1,100 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 | |
20/03/2023 |
6.70
|
200 | 5.63 | 6.80 | 6.70 | 0 | 0 | 0 | |
17/03/2023 |
5.63
|
5,099 | 6.41 | 6.41 | 5.63 | 0 | 0 | 0 | |
16/03/2023 |
6.41
|
4,100 | 7.29 | 7.29 | 6.31 | 0 | 0 | 0 | |
15/03/2023 |
7.29
|
7,900 | 8.55 | 8.74 | 7.29 | 0 | 0 | 0 | |
14/03/2023 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
13/03/2023 |
8.55
|
100 | 7.77 | 8.55 | 8.55 | 0 | 0 | 0 | |
10/03/2023 |
7.77
|
800 | 6.99 | 7.87 | 7.77 | 0 | 0 | 0 | |
09/03/2023 |
6.99
|
9,399 | 6.80 | 7.77 | 6.99 | 0 | 0 | 0 | |
08/03/2023 |
6.80
|
3,500 | 5.93 | 6.80 | 6.80 | 0 | 0 | 0 | |
07/03/2023 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
06/03/2023 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
03/03/2023 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
02/03/2023 |
5.93
|
3,500 | 6.61 | 6.61 | 5.93 | 0 | 0 | 0 | |
01/03/2023 |
6.61
|
200 | 7.58 | 7.58 | 6.61 | 0 | 0 | 0 | |
28/02/2023 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
27/02/2023 |
7.58
|
6,300 | 8.84 | 8.84 | 7.58 | 0 | 0 | 0 | |
24/02/2023 |
8.84
|
100 | 7.77 | 8.84 | 8.84 | 0 | 0 | 0 | |
23/02/2023 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
22/02/2023 |
7.77
|
100 | 6.99 | 7.77 | 7.77 | 0 | 0 | 0 | |
21/02/2023 |
6.99
|
2,400 | 7.19 | 7.48 | 6.80 | 0 | 0 | 0 | |
20/02/2023 |
7.19
|
100 | 6.70 | 7.19 | 7.19 | 0 | 0 | 0 | |
17/02/2023 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
16/02/2023 |
6.70
|
200 | 6.99 | 6.99 | 6.70 | 0 | 0 | 0 | |
15/02/2023 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |