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) |
-0.60 | -6.59% | 73,200 | -8,100 | -0.1 |
8.50
9.20
8.50
|
2 tháng
(2024-07-22) |
-1.20 | -12.37% | 80,600 | -8,100 | -0.1 |
8.50
9.70
8.50
|
3 tháng
(2024-06-21) |
-1.65 | -16.26% | 117,300 | -8,100 | -0.1 |
8.50
10.15
8.50
|
6 tháng
(2024-03-25) |
1.55 | 22.27% | 210,400 | -9,494 | -0.1 |
6.83
10.65
8.50
|
12 tháng
(2023-09-25) |
0.08 | 0.93% | 434,200 | -92,994 | -0.6 |
6.06
10.65
8.50
|
24 tháng
(2022-09-30) |
-1.34 | -13.58% | 775,300 | -101,315 | -0.6 |
5.96
10.65
8.50
|
36 tháng
(2021-10-05) |
-2.77 | -24.57% | 1,482,300 | -180,171 | -3.7 |
5.96
12.70
8.50
|
60 tháng
(2019-10-16) |
1.75 | 25.92% | 3,243,090 | -347,661 | -4.7 |
4.89
16.51
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
8.24
|
100 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
06/07/2023 |
8.34
|
1,200 | 8.14 | 8.34 | 8.14 | 0 | 0 | 0 | |
05/07/2023 |
8.34
|
200 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
04/07/2023 |
8.51
|
6,100 | 8.04 | 8.51 | 8.04 | 0 | 0 | 0 | |
03/07/2023 |
8.56
|
700 | 8.04 | 8.56 | 8.04 | 0 | 0 | 0 | |
30/06/2023 |
8.06
|
100 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
29/06/2023 |
8.43
|
100 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
28/06/2023 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
27/06/2023 |
8.44
|
200 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
26/06/2023 |
8.39
|
200 | 8.82 | 8.82 | 8.39 | 0 | 0 | 0 | |
23/06/2023 |
8.83
|
6,200 | 8.34 | 8.92 | 8.30 | 0 | 0 | 0 | |
22/06/2023 |
8.39
|
6,900 | 8.94 | 8.94 | 8.39 | 0 | 0 | 0 | |
21/06/2023 |
8.81
|
700 | 8.15 | 8.81 | 8.14 | 0 | 0 | 0 | |
20/06/2023 |
8.23
|
2,000 | 8.24 | 8.24 | 8.23 | 0 | 0 | 0 | |
19/06/2023 |
8.83
|
900 | 8.83 | 8.83 | 8.82 | 0 | 0 | 0 | |
16/06/2023 |
8.83
|
400 | 8.92 | 8.92 | 8.83 | 0 | 0 | 0 | |
15/06/2023 |
8.35
|
400 | 9.14 | 9.14 | 8.35 | 0 | 0 | 0 | |
14/06/2023 |
8.74
|
6,100 | 9.23 | 9.23 | 8.74 | 0 | 0 | 0 | |
13/06/2023 |
9.14
|
400 | 9.18 | 9.18 | 9.14 | 0 | 0 | 0 | |
12/06/2023 |
8.93
|
1,100 | 9.14 | 9.14 | 8.34 | 0 | 0 | 0 | |
09/06/2023 |
8.65
|
1,900 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
08/06/2023 |
9.23
|
100 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
07/06/2023 |
9.23
|
5,700 | 8.60 | 9.23 | 8.60 | 0 | 0 | 0 | |
06/06/2023 |
9.23
|
1,100 | 8.50 | 9.23 | 8.50 | 0 | 0 | 0 | |
05/06/2023 |
9.14
|
1,900 | 8.73 | 9.39 | 8.73 | 0 | 0 | 0 | |
02/06/2023 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
01/06/2023 |
9.39
|
4,100 | 8.93 | 9.39 | 8.93 | 0 | 800 | -0.0 | |
31/05/2023 |
9.24
|
200 | 9.27 | 9.27 | 9.24 | 0 | 0 | 0 | |
30/05/2023 |
9.32
|
100 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
29/05/2023 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
26/05/2023 |
9.33
|
2,100 | 9.73 | 9.73 | 8.69 | 0 | 0 | 0 | |
25/05/2023 |
9.34
|
6,400 | 8.45 | 9.34 | 8.45 | 0 | 0 | 0 | |
24/05/2023 |
9.09
|
500 | 8.62 | 9.09 | 8.62 | 0 | 0 | 0 | |
23/05/2023 |
8.93
|
1,400 | 9.04 | 9.04 | 8.55 | 0 | 0 | 0 | |
22/05/2023 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
19/05/2023 |
9.19
|
1,400 | 8.74 | 9.24 | 8.69 | 0 | 0 | 0 | |
18/05/2023 |
9.34
|
1,200 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
17/05/2023 |
9.34
|
2,100 | 9.43 | 9.43 | 8.31 | 0 | 0 | 0 | |
16/05/2023 |
8.94
|
12,500 | 9.43 | 9.43 | 8.31 | 0 | 0 | 0 | |
15/05/2023 |
8.93
|
200 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
12/05/2023 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
11/05/2023 |
8.54
|
500 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
10/05/2023 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
09/05/2023 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
08/05/2023 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
05/05/2023 |
7.95
|
100 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
04/05/2023 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
28/04/2023 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
27/04/2023 |
7.95
|
200 | 8.60 | 8.60 | 7.95 | 0 | 0 | 0 | |
26/04/2023 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0.0 | |
25/04/2023 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0.0 | |
24/04/2023 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0.0 | |
21/04/2023 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0.0 | |
20/04/2023 |
8.04
|
200 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
19/04/2023 |
8.09
|
100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0.0 | |
18/04/2023 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0.0 | |
17/04/2023 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0.0 | |
14/04/2023 |
8.14
|
5,100 | 8.14 | 8.14 | 8.14 | 5,000 | 0 | 0.0 | |
13/04/2023 |
8.14
|
2,600 | 8.14 | 8.24 | 8.14 | 2,400 | 0 | 0.0 | |
12/04/2023 |
8.74
|
400 | 8.24 | 8.74 | 8.24 | 0 | 0 | 0 | |
11/04/2023 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
10/04/2023 |
8.24
|
300 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
07/04/2023 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
06/04/2023 |
8.24
|
200 | 7.55 | 8.24 | 7.55 | 0 | 0 | 0 | |
05/04/2023 |
7.79
|
100 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
04/04/2023 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
03/04/2023 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
31/03/2023 |
7.80
|
300 | 7.55 | 7.80 | 7.55 | 0 | 0 | 0 | |
30/03/2023 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
29/03/2023: Cổ tức tiền mặt tỉ lệ: 1.5% | |||||||||
29/03/2023 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
28/03/2023 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
27/03/2023 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
24/03/2023 |
7.30
|
2,600 | 7.30 | 7.30 | 7.30 | 2,600 | 0 | 0.0 | |
23/03/2023 |
7.34
|
100 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
22/03/2023 |
7.88
|
100 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
21/03/2023 |
7.93
|
100 | 7.93 | 7.93 | 7.93 | 0 | 0 | -0.0 | |
20/03/2023 |
7.43
|
100 | 7.43 | 7.43 | 7.43 | 0 | 0 | -0.0 | |
17/03/2023 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | -0.0 | |
16/03/2023 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | -0.0 | |
15/03/2023 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | -0.0 | |
14/03/2023 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | -0.0 | |
13/03/2023 |
6.95
|
100 | 6.95 | 6.95 | 6.95 | 0 | 0 | -0.0 | |
10/03/2023 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | -0.0 | |
09/03/2023 |
7.47
|
200 | 7.47 | 7.47 | 7.47 | 0 | 0 | -0.0 | |
08/03/2023 |
7.36
|
200 | 7.36 | 7.36 | 7.36 | 0 | 0 | -0.0 | |
07/03/2023 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | -0.0 | |
06/03/2023 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | -0.0 | |
03/03/2023 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | -0.0 | |
02/03/2023 |
6.88
|
2,800 | 6.80 | 6.88 | 6.80 | 0 | 0 | -0.0 | |
01/03/2023 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | -0.0 | |
28/02/2023 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | -0.0 | |
27/02/2023 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | -0.0 | |
24/02/2023 |
6.43
|
100 | 6.43 | 6.43 | 6.43 | 0 | 0 | -0.0 | |
23/02/2023 |
6.34
|
200 | 6.34 | 6.34 | 6.34 | 0 | 0 | -0.0 | |
22/02/2023 |
6.23
|
400 | 6.23 | 6.23 | 6.23 | 0 | 0 | -0.0 | |
21/02/2023 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | -0.0 | |
20/02/2023 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | -0.0 | |
17/02/2023 |
6.66
|
200 | 6.63 | 6.66 | 6.63 | 0 | 0 | -0.0 | |
16/02/2023 |
6.67
|
400 | 6.63 | 6.67 | 6.62 | 0 | 0 | -0.0 | |
15/02/2023 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | -0.0 |