Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.10 | 0.83% | 9,197,446 | 10,900 | 0.1 |
11.30
12.60
12.60
|
2 tháng
(2024-09-23) |
0.50 | 4.31% | 18,497,571 | 9,100 | 0.1 |
11.30
12.60
12.60
|
3 tháng
(2024-08-26) |
1.50 | 14.15% | 27,400,534 | 10,700 | 0.1 |
10.60
12.60
12.60
|
6 tháng
(2024-05-27) |
-2.12 | -14.88% | 87,417,860 | 14,800 | 0.2 |
9.20
14.61
12.60
|
12 tháng
(2023-11-28) |
5.56 | 84.93% | 164,258,672 | -51,000 | -0.3 |
6.54
14.61
12.60
|
24 tháng
(2022-12-05) |
6.24 | 106.35% | 236,108,536 | 23,400 | 0.3 |
5.14
14.61
12.60
|
36 tháng
(2021-12-08) |
-2.37 | -16.37% | 371,534,097 | 22,700 | -0.1 |
3.97
18.74
12.60
|
60 tháng
(2019-12-19) |
7.51 | 163.79% | 663,915,118 | 29,300 | -0.1 |
2.58
18.74
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2023 |
7.57
|
398,000 | 7.66 | 7.76 | 7.48 | 0 | 0 | 0 | |
12/09/2023 |
7.66
|
576,900 | 7.66 | 7.76 | 7.48 | 0 | 0 | 0 | |
11/09/2023 |
7.66
|
388,800 | 7.85 | 7.95 | 7.57 | 0 | 0 | 0 | |
08/09/2023 |
7.85
|
1,216,800 | 7.57 | 7.95 | 7.48 | 0 | 0 | 0 | |
07/09/2023 |
7.57
|
313,000 | 7.48 | 7.66 | 7.48 | 0 | 0 | 0 | |
06/09/2023 |
7.48
|
338,100 | 7.48 | 7.57 | 7.38 | 0 | 0 | 0 | |
05/09/2023 |
7.48
|
553,500 | 7.29 | 7.57 | 7.29 | 0 | 0 | 0 | |
31/08/2023 |
7.29
|
313,200 | 7.20 | 7.29 | 7.10 | 0 | 0 | 0 | |
30/08/2023 |
7.20
|
163,000 | 7.20 | 7.29 | 7.10 | 0 | 0 | 0 | |
29/08/2023 |
7.20
|
189,000 | 7.10 | 7.20 | 7.01 | 0 | 0 | 0 | |
28/08/2023 |
7.10
|
246,300 | 7.01 | 7.10 | 6.92 | 0 | 0 | 0 | |
25/08/2023 |
7.01
|
176,400 | 7.01 | 7.10 | 6.92 | 0 | 0 | 0 | |
24/08/2023 |
7.01
|
291,400 | 6.82 | 7.01 | 6.82 | 0 | 0 | 0 | |
23/08/2023 |
6.82
|
161,800 | 7.01 | 7.10 | 6.82 | 0 | 0 | 0 | |
22/08/2023 |
7.01
|
382,800 | 7.01 | 7.29 | 6.64 | 0 | 0 | 0 | |
21/08/2023 |
7.01
|
388,000 | 7.10 | 7.29 | 6.82 | 0 | 0 | 0 | |
18/08/2023 |
7.10
|
1,136,200 | 7.76 | 7.76 | 7.01 | 0 | 0 | 0 | |
17/08/2023 |
7.76
|
626,500 | 8.04 | 8.04 | 7.76 | 0 | 0 | 0 | |
16/08/2023 |
8.04
|
445,200 | 7.95 | 8.04 | 7.85 | 0 | 0 | 0 | |
15/08/2023 |
7.95
|
338,000 | 7.95 | 8.04 | 7.85 | 0 | 0 | 0 | |
14/08/2023 |
7.95
|
716,800 | 7.95 | 8.04 | 7.85 | 0 | 0 | 0 | |
11/08/2023 |
7.95
|
778,800 | 8.13 | 8.23 | 7.95 | 0 | 0 | 0 | |
10/08/2023 |
8.13
|
877,900 | 8.13 | 8.32 | 8.04 | 0 | 0 | 0 | |
09/08/2023 |
8.13
|
1,715,100 | 7.85 | 8.23 | 7.66 | 0 | 0 | 0 | |
08/08/2023 |
7.85
|
391,800 | 7.66 | 7.85 | 7.66 | 0 | 0 | 0 | |
07/08/2023 |
7.66
|
273,800 | 7.66 | 7.76 | 7.57 | 0 | 0 | 0 | |
04/08/2023 |
7.66
|
451,300 | 7.66 | 7.66 | 7.48 | 0 | 0 | 0 | |
03/08/2023 |
7.66
|
466,100 | 7.76 | 7.76 | 7.57 | 0 | 0 | 0 | |
02/08/2023 |
7.76
|
273,900 | 7.76 | 7.85 | 7.66 | 0 | 0 | 0 | |
01/08/2023 |
7.76
|
430,500 | 7.85 | 7.85 | 7.76 | 0 | 0 | 0 | |
31/07/2023: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
31/07/2023 |
7.85
|
567,200 | 7.76 | 8.04 | 7.76 | 0 | 0 | 0 | |
28/07/2023 |
7.76
|
381,000 | 7.76 | 7.85 | 7.67 | 0 | 0 | 0 | |
27/07/2023 |
7.76
|
477,200 | 7.85 | 7.85 | 7.58 | 0 | 0 | 0 | |
26/07/2023 |
7.85
|
412,300 | 7.85 | 7.94 | 7.76 | 0 | 0 | 0 | |
25/07/2023 |
7.85
|
549,500 | 7.85 | 7.94 | 7.76 | 0 | 0 | 0 | |
24/07/2023 |
7.85
|
431,400 | 7.94 | 7.94 | 7.76 | 0 | 0 | 0 | |
21/07/2023 |
7.94
|
260,500 | 7.94 | 7.94 | 7.76 | 0 | 0 | 0 | |
20/07/2023 |
7.94
|
147,500 | 7.76 | 7.94 | 7.76 | 0 | 0 | 0 | |
19/07/2023 |
7.76
|
360,200 | 8.03 | 8.03 | 7.76 | 0 | 0 | 0 | |
18/07/2023 |
8.03
|
243,200 | 8.12 | 8.21 | 8.03 | 0 | 0 | 0 | |
17/07/2023 |
8.12
|
782,200 | 7.94 | 8.21 | 7.85 | 0 | 0 | 0 | |
14/07/2023 |
7.94
|
339,600 | 7.94 | 8.03 | 7.76 | 0 | 0 | 0 | |
13/07/2023 |
7.94
|
348,100 | 7.94 | 8.03 | 7.85 | 0 | 0 | 0 | |
12/07/2023 |
7.94
|
220,400 | 8.03 | 8.03 | 7.85 | 0 | 0 | 0 | |
11/07/2023 |
8.03
|
554,100 | 7.85 | 8.03 | 7.85 | 0 | 0 | 0 | |
10/07/2023 |
7.85
|
203,700 | 7.76 | 7.85 | 7.67 | 0 | 0 | 0 | |
07/07/2023 |
7.76
|
169,800 | 7.76 | 7.76 | 7.58 | 0 | 0 | 0 | |
06/07/2023 |
7.76
|
321,200 | 7.76 | 7.76 | 7.58 | 0 | 0 | 0 | |
05/07/2023 |
7.76
|
137,800 | 7.85 | 7.85 | 7.76 | 0 | 0 | 0 | |
04/07/2023 |
7.85
|
177,041 | 7.76 | 7.94 | 7.58 | 0 | 0 | 0 | |
03/07/2023 |
7.76
|
132,000 | 7.76 | 7.76 | 7.67 | 0 | 0 | 0 | |
30/06/2023 |
7.76
|
91,600 | 7.76 | 7.85 | 7.67 | 0 | 0 | 0 | |
29/06/2023 |
7.76
|
195,500 | 7.94 | 7.94 | 7.76 | 0 | 0 | 0 | |
28/06/2023 |
7.94
|
429,000 | 7.76 | 8.03 | 7.85 | 0 | 0 | 0 | |
27/06/2023 |
7.76
|
99,800 | 7.76 | 7.85 | 7.76 | 0 | 0 | 0 | |
26/06/2023 |
7.76
|
199,000 | 7.85 | 7.94 | 7.67 | 0 | 0 | 0 | |
23/06/2023 |
7.85
|
128,300 | 7.85 | 7.94 | 7.76 | 0 | 0 | 0 | |
22/06/2023 |
7.85
|
290,600 | 7.85 | 7.94 | 7.76 | 0 | 0 | 0 | |
21/06/2023 |
7.85
|
200,000 | 7.76 | 7.85 | 7.67 | 0 | 0 | 0 | |
20/06/2023 |
7.76
|
209,900 | 7.67 | 7.76 | 7.49 | 0 | 0 | 0 | |
19/06/2023 |
7.67
|
270,300 | 7.76 | 7.76 | 7.49 | 0 | 0 | 0 | |
16/06/2023 |
7.76
|
341,830 | 7.76 | 7.94 | 7.58 | 0 | 0 | 0 | |
15/06/2023 |
7.76
|
357,400 | 7.94 | 8.03 | 7.67 | 0 | 0 | 0 | |
14/06/2023 |
7.94
|
570,900 | 8.21 | 8.39 | 7.85 | 0 | 0 | 0 | |
13/06/2023 |
8.21
|
758,781 | 7.94 | 8.48 | 7.94 | 0 | 0 | 0 | |
12/06/2023 |
7.94
|
381,809 | 7.94 | 8.03 | 7.76 | 0 | 0 | 0 | |
09/06/2023 |
7.94
|
239,800 | 7.94 | 7.94 | 7.76 | 0 | 0 | 0 | |
08/06/2023 |
7.94
|
484,251 | 8.03 | 8.12 | 7.85 | 0 | 0 | 0 | |
07/06/2023 |
8.03
|
455,550 | 8.03 | 8.12 | 7.94 | 0 | 0 | 0 | |
06/06/2023 |
8.03
|
407,100 | 7.85 | 8.03 | 7.76 | 0 | 0 | 0 | |
05/06/2023 |
7.85
|
438,284 | 7.85 | 8.03 | 7.67 | 0 | 0 | 0 | |
02/06/2023 |
7.85
|
696,103 | 7.85 | 8.03 | 7.85 | 0 | 0 | 0 | |
01/06/2023 |
7.85
|
439,814 | 7.94 | 8.03 | 7.76 | 0 | 0 | 0 | |
31/05/2023 |
7.94
|
931,700 | 7.67 | 8.12 | 7.58 | 0 | 0 | 0 | |
30/05/2023 |
7.67
|
538,229 | 7.40 | 7.67 | 7.49 | 0 | 0 | 0 | |
29/05/2023 |
7.40
|
101,600 | 7.22 | 7.49 | 7.31 | 0 | 0 | 0 | |
26/05/2023 |
7.22
|
262,000 | 7.31 | 7.40 | 7.22 | 0 | 0 | 0 | |
25/05/2023 |
7.31
|
318,910 | 7.22 | 7.58 | 7.22 | 0 | 0 | 0 | |
24/05/2023 |
7.22
|
240,501 | 7.40 | 7.40 | 7.22 | 0 | 0 | 0 | |
23/05/2023 |
7.40
|
172,200 | 7.40 | 7.58 | 7.31 | 0 | 0 | 0 | |
22/05/2023 |
7.40
|
332,727 | 7.40 | 7.58 | 7.31 | 0 | 0 | 0 | |
19/05/2023 |
7.40
|
254,600 | 7.49 | 7.49 | 7.22 | 0 | 0 | 0 | |
18/05/2023 |
7.49
|
189,915 | 7.49 | 7.58 | 7.31 | 0 | 0 | 0 | |
17/05/2023 |
7.49
|
894,927 | 7.31 | 7.76 | 7.22 | 72,400 | 0 | 0.6 | |
16/05/2023 |
7.31
|
236,350 | 7.31 | 7.40 | 7.22 | 0 | 0 | 0 | |
15/05/2023 |
7.31
|
518,200 | 7.31 | 7.58 | 7.22 | 0 | 0 | 0 | |
12/05/2023 |
7.31
|
292,331 | 7.22 | 7.31 | 7.04 | 0 | 0 | 0 | |
11/05/2023 |
7.22
|
179,750 | 7.40 | 7.40 | 7.13 | 0 | 0 | 0 | |
10/05/2023 |
7.40
|
408,010 | 7.22 | 7.40 | 6.95 | 0 | 0 | 0 | |
09/05/2023 |
7.22
|
419,933 | 7.04 | 7.49 | 7.04 | 0 | 0 | 0 | |
08/05/2023 |
7.04
|
297,107 | 6.86 | 7.13 | 6.77 | 0 | 0 | 0 | |
05/05/2023 |
6.86
|
179,132 | 6.95 | 6.95 | 6.77 | 0 | 0 | 0 | |
04/05/2023 |
6.95
|
150,301 | 7.04 | 7.04 | 6.86 | 0 | 0 | 0 | |
28/04/2023 |
7.04
|
392,036 | 7.13 | 7.13 | 6.86 | 0 | 0 | 0 | |
27/04/2023 |
7.13
|
260,000 | 7.13 | 7.22 | 7.04 | 0 | 0 | 0 | |
26/04/2023 |
7.13
|
810,769 | 6.77 | 7.40 | 6.77 | 0 | 0 | 0 | |
25/04/2023 |
6.77
|
74,801 | 6.77 | 6.77 | 6.68 | 0 | 0 | 0 | |
24/04/2023 |
6.77
|
65,993 | 6.77 | 6.77 | 6.68 | 0 | 0 | 0 | |
21/04/2023 |
6.77
|
126,365 | 6.77 | 6.86 | 6.68 | 0 | 0 | 0 | |
20/04/2023 |
6.77
|
54,000 | 6.68 | 6.77 | 6.68 | 0 | 0 | 0 |