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) |
0 | 0% | 68,300 | 0 | 0 |
7.70
8
7.70
|
2 tháng
(2024-07-22) |
-0.40 | -4.88% | 185,100 | 0 | 0 |
7.70
8.20
7.70
|
3 tháng
(2024-06-21) |
-0.40 | -4.88% | 495,800 | 0 | 0 |
7.70
9.60
7.70
|
6 tháng
(2024-03-25) |
-0.50 | -6.02% | 728,397 | 0 | 0 |
7.50
9.60
7.70
|
12 tháng
(2023-09-25) |
-1.20 | -13.33% | 1,069,959 | 0 | 0 |
7.50
9.60
7.70
|
24 tháng
(2022-09-30) |
-3.15 | -28.78% | 5,209,588 | 0 | 0 |
7.50
11.62
7.70
|
36 tháng
(2021-10-05) |
-6.50 | -45.47% | 13,344,077 | -920 | -0.0 |
7.50
21.47
7.70
|
60 tháng
(2019-10-16) |
1.24 | 18.97% | 25,820,243 | 18,380 | 0.2 |
6.14
21.47
7.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
9.40
|
1,200 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 | |
06/07/2023 |
9.40
|
1,723 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
05/07/2023 |
9.30
|
417 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
04/07/2023 |
9.40
|
1,603 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 | |
03/07/2023 |
9.60
|
210 | 9.50 | 9.60 | 9.50 | 0 | 0 | 0 | |
30/06/2023 |
9.30
|
11,108 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 | |
29/06/2023 |
9.40
|
11,930 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 | |
28/06/2023 |
9.70
|
1,860 | 9.90 | 10 | 9.60 | 0 | 0 | 0 | |
27/06/2023 |
9.70
|
7,100 | 9.40 | 9.80 | 9.40 | 0 | 0 | 0 | |
26/06/2023 |
9.60
|
6,137 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 | |
23/06/2023 |
9.50
|
7,450 | 9.40 | 9.60 | 9.40 | 0 | 0 | 0 | |
22/06/2023 |
9.50
|
3,345 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
21/06/2023 |
9.50
|
2,721 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 | |
20/06/2023 |
9.50
|
3,241 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 | |
19/06/2023 |
9.60
|
710 | 9.50 | 9.60 | 9.50 | 0 | 0 | 0 | |
16/06/2023 |
9.60
|
2,028 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 | |
15/06/2023 |
9.60
|
600 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 | |
14/06/2023 |
9.70
|
8,800 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 | |
13/06/2023 |
9.80
|
1,000 | 9.80 | 10 | 9.70 | 0 | 0 | 0 | |
12/06/2023 |
9.70
|
3,138 | 10 | 10 | 9.70 | 0 | 0 | 0 | |
09/06/2023 |
9.60
|
14,038 | 9.40 | 9.70 | 9.30 | 0 | 0 | 0 | |
08/06/2023 |
9.50
|
8,115 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 | |
07/06/2023 |
9.70
|
7,222 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
06/06/2023 |
9.70
|
18,700 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 | |
05/06/2023 |
9.50
|
15,416 | 9.70 | 9.90 | 9.50 | 0 | 0 | 0 | |
02/06/2023 |
9.60
|
5,740 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 | |
01/06/2023 |
9.50
|
23,448 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 | |
31/05/2023 |
9.60
|
4,638 | 9.90 | 10 | 9.60 | 0 | 0 | 0 | |
30/05/2023: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
30/05/2023 |
9.70
|
3,273 | 9.80 | 10.40 | 9.60 | 0 | 0 | 0 | |
29/05/2023 |
10
|
72,747 | 9.33 | 10 | 9.33 | 0 | 0 | 0 | |
26/05/2023 |
9.33
|
11,918 | 9.33 | 9.43 | 9.33 | 0 | 0 | 0 | |
25/05/2023 |
9.33
|
6,607 | 9.33 | 9.33 | 9.24 | 0 | 0 | 0 | |
24/05/2023 |
9.24
|
33,482 | 9.33 | 9.33 | 9.24 | 0 | 0 | 0 | |
23/05/2023 |
9.24
|
5,915 | 9.14 | 9.24 | 9.14 | 0 | 0 | 0 | |
22/05/2023 |
9.24
|
17,400 | 9.14 | 9.24 | 9.14 | 0 | 0 | 0 | |
19/05/2023 |
9.14
|
27,100 | 9.14 | 9.24 | 9.14 | 0 | 0 | 0 | |
18/05/2023 |
9.14
|
4,610 | 9.33 | 9.33 | 9.05 | 0 | 0 | 0 | |
17/05/2023 |
9.05
|
2,079 | 8.95 | 9.05 | 8.95 | 0 | 0 | 0 | |
16/05/2023 |
9.05
|
16,582 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
15/05/2023 |
9.05
|
8,915 | 9.05 | 9.14 | 9.05 | 0 | 0 | 0 | |
12/05/2023 |
9.05
|
11,265 | 8.95 | 9.05 | 8.95 | 0 | 0 | 0 | |
11/05/2023 |
8.95
|
11,805 | 9.05 | 9.14 | 8.95 | 0 | 0 | 0 | |
10/05/2023 |
9.05
|
7,810 | 8.95 | 9.05 | 8.95 | 0 | 0 | 0 | |
09/05/2023 |
8.95
|
9,246 | 8.95 | 9.05 | 8.86 | 0 | 0 | 0 | |
08/05/2023 |
8.86
|
8,227 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
05/05/2023 |
8.86
|
2,401 | 8.86 | 8.95 | 8.86 | 0 | 0 | 0 | |
04/05/2023 |
8.86
|
5,827 | 9.05 | 9.05 | 8.86 | 0 | 0 | 0 | |
28/04/2023 |
9.05
|
4,200 | 9.05 | 9.05 | 8.95 | 0 | 0 | 0 | |
27/04/2023 |
9.14
|
3,237 | 9.05 | 9.14 | 9.05 | 0 | 0 | 0 | |
26/04/2023 |
9.14
|
7,865 | 9.14 | 9.24 | 9.14 | 0 | 0 | 0 | |
25/04/2023 |
9.24
|
10,477 | 9.05 | 9.33 | 8.86 | 0 | 0 | 0 | |
24/04/2023 |
9.05
|
3,000 | 9.05 | 9.05 | 8.95 | 0 | 0 | 0 | |
21/04/2023 |
9.05
|
13,405 | 8.86 | 9.05 | 8.86 | 0 | 0 | 0 | |
20/04/2023 |
8.95
|
10,846 | 8.86 | 9.05 | 8.86 | 0 | 0 | 0 | |
19/04/2023 |
8.95
|
3,700 | 8.95 | 8.95 | 8.86 | 0 | 0 | 0 | |
18/04/2023 |
8.95
|
5,900 | 8.95 | 8.95 | 8.86 | 0 | 0 | 0 | |
17/04/2023 |
9.05
|
6,800 | 9.05 | 9.05 | 8.95 | 0 | 0 | 0 | |
14/04/2023 |
9.05
|
14,331 | 9.14 | 9.14 | 9.05 | 0 | 0 | 0 | |
13/04/2023 |
9.24
|
30,093 | 9.05 | 9.24 | 9.05 | 0 | 0 | 0 | |
12/04/2023 |
8.95
|
9,655 | 9.05 | 9.14 | 8.95 | 0 | 0 | 0 | |
11/04/2023 |
9.05
|
917 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
10/04/2023 |
9.14
|
5,790 | 9.05 | 9.24 | 9.05 | 0 | 0 | 0 | |
07/04/2023 |
9.05
|
3,330 | 9.24 | 9.24 | 9.05 | 0 | 0 | 0 | |
06/04/2023 |
9.24
|
12,056 | 9.24 | 9.24 | 9.05 | 0 | 0 | 0 | |
05/04/2023 |
9.24
|
24,343 | 9.24 | 9.24 | 9.14 | 0 | 0 | 0 | |
04/04/2023 |
9.14
|
6,718 | 9.14 | 9.24 | 9.05 | 0 | 0 | 0 | |
03/04/2023 |
9.14
|
4,032 | 9.24 | 9.33 | 9.14 | 0 | 0 | 0 | |
31/03/2023 |
9.24
|
11,501 | 9.05 | 9.24 | 8.95 | 0 | 0 | 0 | |
30/03/2023 |
9.14
|
2,402 | 9.43 | 9.43 | 9.14 | 0 | 0 | 0 | |
29/03/2023 |
9.14
|
2,000 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
28/03/2023 |
9.33
|
55,162 | 9.33 | 9.62 | 9.05 | 0 | 0 | 0 | |
27/03/2023 |
9.62
|
16,000 | 9.71 | 9.81 | 9.24 | 0 | 0 | 0 | |
24/03/2023 |
9.33
|
6,141 | 9.33 | 9.33 | 9.05 | 0 | 0 | 0 | |
23/03/2023 |
9.24
|
3,538 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
22/03/2023 |
9.33
|
5,912 | 9.24 | 9.33 | 9.14 | 0 | 0 | 0 | |
21/03/2023 |
9.33
|
24,651 | 9.24 | 9.33 | 8.95 | 0 | 0 | 0 | |
20/03/2023 |
9.14
|
3,010 | 9.14 | 9.43 | 9.05 | 0 | 0 | 0 | |
17/03/2023 |
9.33
|
20,449 | 9.33 | 9.33 | 9.05 | 0 | 0 | 0 | |
16/03/2023 |
9.33
|
800 | 9.24 | 9.43 | 9.24 | 0 | 0 | 0 | |
15/03/2023 |
9.62
|
15,500 | 9.52 | 9.62 | 9.33 | 0 | 0 | 0 | |
14/03/2023 |
9.43
|
19,932 | 9.43 | 9.52 | 9.05 | 0 | 0 | 0 | |
13/03/2023 |
9.62
|
7,900 | 9.24 | 9.62 | 8.95 | 0 | 0 | 0 | |
10/03/2023 |
9.52
|
33,265 | 9.71 | 9.81 | 9.33 | 0 | 0 | 0 | |
09/03/2023 |
9.81
|
9,870 | 9.71 | 9.90 | 9.52 | 0 | 0 | 0 | |
08/03/2023 |
9.71
|
9,520 | 9.81 | 9.81 | 9.62 | 0 | 0 | 0 | |
07/03/2023 |
9.62
|
5,100 | 9.71 | 9.71 | 9.52 | 0 | 0 | 0 | |
06/03/2023 |
9.71
|
2,300 | 9.71 | 9.71 | 9.52 | 0 | 0 | 0 | |
03/03/2023 |
9.62
|
24,648 | 9.52 | 9.90 | 9.52 | 0 | 0 | 0 | |
02/03/2023 |
9.71
|
2,780 | 9.90 | 9.90 | 9.71 | 0 | 0 | 0 | |
01/03/2023 |
9.90
|
9,651 | 9.71 | 10.10 | 9.71 | 0 | 0 | 0 | |
28/02/2023 |
9.71
|
22,800 | 10.10 | 10.38 | 9.71 | 0 | 0 | 0 | |
27/02/2023 |
10.48
|
53,161 | 10.19 | 10.57 | 10 | 0 | 0 | 0 | |
24/02/2023 |
10
|
22,600 | 9.52 | 10.76 | 9.52 | 0 | 0 | 0 | |
23/02/2023 |
9.81
|
17,168 | 9.52 | 9.90 | 9.52 | 0 | 0 | 0 | |
22/02/2023 |
10
|
7,927 | 9.90 | 10.10 | 9.71 | 0 | 0 | 0 | |
21/02/2023 |
10.10
|
3,750 | 10.19 | 10.19 | 9.81 | 0 | 0 | 0 | |
20/02/2023 |
10.10
|
15,182 | 9.81 | 10.48 | 9.71 | 0 | 0 | 0 | |
17/02/2023 |
9.81
|
83,000 | 9.52 | 11.24 | 9.52 | 0 | 0 | 0 | |
16/02/2023 |
9.81
|
17,800 | 9.52 | 10.10 | 9.52 | 0 | 0 | 0 | |
15/02/2023 |
9.81
|
14,559 | 9.62 | 10.19 | 9.52 | 0 | 0 | 0 |