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 | 7.14% | 19,500 | 0 | 0 |
8.40
9
9
|
2 tháng
(2024-07-22) |
0.20 | 2.27% | 46,800 | 0 | 0 |
8
9
9
|
3 tháng
(2024-06-21) |
0.40 | 4.65% | 186,300 | 0 | 0 |
8
9
9
|
6 tháng
(2024-03-25) |
1.42 | 18.68% | 595,901 | 0 | 0 |
7.41
10
9
|
12 tháng
(2023-09-25) |
0.98 | 12.16% | 1,200,597 | 0 | 0 |
7.41
10
9
|
24 tháng
(2022-09-30) |
3.24 | 56.38% | 3,635,261 | -11,500 | -0.1 |
4.37
10.41
9
|
36 tháng
(2021-10-05) |
1.53 | 20.42% | 6,049,360 | -11,500 | -0.1 |
4.37
12.03
9
|
60 tháng
(2019-10-16) |
4.82 | 115.51% | 7,378,064 | 600 | -0.0 |
2.86
12.03
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2023 |
7.05
|
13,628 | 7.50 | 7.50 | 6.88 | 0 | 0 | 0 | |
07/07/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
07/07/2023 |
7.23
|
39,408 | 8.82 | 8.82 | 7.23 | 0 | 0 | 0 | |
06/07/2023 |
7.94
|
49,797 | 8.73 | 8.73 | 7.94 | 0 | 0 | 0 | |
05/07/2023 |
8.41
|
31,038 | 8.41 | 8.97 | 8.33 | 0 | 0 | 0 | |
04/07/2023 |
8.33
|
38,600 | 8.02 | 8.49 | 7.94 | 0 | 0 | 0 | |
03/07/2023 |
8.17
|
25,000 | 7.78 | 8.17 | 7.78 | 0 | 0 | 0 | |
30/06/2023 |
7.86
|
20,399 | 7.78 | 7.86 | 7.38 | 0 | 0 | 0 | |
29/06/2023 |
7.78
|
15,700 | 7.78 | 7.86 | 7.78 | 0 | 0 | 0 | |
28/06/2023 |
7.78
|
11,000 | 7.78 | 7.86 | 7.62 | 0 | 0 | 0 | |
27/06/2023 |
7.86
|
3,300 | 7.78 | 7.86 | 7.70 | 0 | 0 | 0 | |
26/06/2023 |
7.86
|
11,800 | 7.78 | 7.86 | 7.62 | 0 | 0 | 0 | |
23/06/2023 |
7.78
|
11,800 | 7.86 | 7.94 | 7.70 | 0 | 0 | 0 | |
22/06/2023 |
8.02
|
9,661 | 7.86 | 8.17 | 7.70 | 0 | 0 | 0 | |
21/06/2023 |
7.94
|
16,800 | 7.94 | 8.02 | 7.86 | 0 | 0 | 0 | |
20/06/2023 |
7.86
|
100 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
19/06/2023 |
7.94
|
2,600 | 7.54 | 8.10 | 7.14 | 0 | 100 | -0.0 | |
16/06/2023 |
8.02
|
2,600 | 7.86 | 8.10 | 7.54 | 0 | 0 | 0 | |
15/06/2023 |
7.78
|
800 | 7.46 | 8.02 | 7.46 | 0 | 100 | -0.0 | |
14/06/2023 |
7.54
|
12,400 | 8.57 | 8.57 | 6.90 | 100 | 7,100 | -0.1 | |
13/06/2023 |
7.54
|
6,100 | 7.86 | 7.94 | 7.14 | 0 | 0 | 0 | |
12/06/2023 |
7.86
|
7,500 | 8.73 | 8.73 | 7.54 | 100 | 1,000 | -0.0 | |
09/06/2023 |
8.33
|
22,100 | 7.62 | 8.41 | 7.46 | 0 | 3,500 | -0.0 | |
08/06/2023 |
7.54
|
12,735 | 8.89 | 8.89 | 7.54 | 0 | 0 | 0 | |
07/06/2023 |
8.65
|
27,700 | 8.73 | 8.89 | 7.70 | 0 | 0 | 0 | |
06/06/2023 |
7.78
|
21,612 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
05/06/2023 |
6.90
|
15,888 | 6.51 | 6.90 | 6.35 | 0 | 0 | 0 | |
02/06/2023 |
6.03
|
5,900 | 6.03 | 6.03 | 5.95 | 0 | 0 | 0 | |
01/06/2023 |
6.11
|
5,800 | 5.95 | 6.11 | 5.95 | 0 | 0 | 0 | |
31/05/2023 |
5.95
|
1,900 | 6.19 | 6.19 | 5.95 | 0 | 0 | 0 | |
30/05/2023 |
5.87
|
10,800 | 5.87 | 6.03 | 5.87 | 0 | 0 | 0 | |
29/05/2023 |
5.87
|
6,800 | 5.56 | 6.03 | 5.56 | 0 | 0 | 0 | |
26/05/2023 |
5.63
|
5,600 | 5.56 | 5.63 | 5.40 | 0 | 0 | 0 | |
25/05/2023 |
5.63
|
2,800 | 5.63 | 5.63 | 5.56 | 0 | 0 | 0 | |
24/05/2023 |
5.71
|
4,900 | 5.56 | 5.71 | 5.48 | 0 | 0 | 0 | |
23/05/2023 |
5.79
|
2,400 | 6.03 | 6.03 | 5.40 | 0 | 0 | 0 | |
22/05/2023 |
6.11
|
400 | 5.48 | 6.11 | 5.48 | 0 | 0 | 0 | |
19/05/2023 |
5.79
|
1,897 | 5.87 | 6.03 | 5.56 | 0 | 0 | 0 | |
18/05/2023 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
17/05/2023 |
6.43
|
1,800 | 6.67 | 6.67 | 6.03 | 0 | 0 | 0 | |
16/05/2023 |
6.19
|
2,400 | 6.19 | 6.19 | 5.95 | 0 | 0 | 0 | |
15/05/2023 |
5.40
|
5,900 | 6.03 | 6.35 | 5.40 | 0 | 0 | 0 | |
12/05/2023 |
6.19
|
100 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
11/05/2023 |
5.40
|
3,100 | 5.32 | 5.40 | 5.32 | 0 | 0 | 0 | |
10/05/2023 |
6.19
|
4,300 | 5.95 | 6.51 | 5.95 | 0 | 0 | 0 | |
09/05/2023 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
08/05/2023 |
5.95
|
6,100 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
05/05/2023 |
6.35
|
10 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
04/05/2023 |
6.35
|
1 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
28/04/2023 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
27/04/2023 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
26/04/2023 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
25/04/2023 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
24/04/2023 |
6.35
|
100 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
21/04/2023 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
20/04/2023 |
5.87
|
100 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
19/04/2023 |
6.11
|
14,800 | 5.87 | 6.11 | 5.87 | 0 | 0 | 0 | |
18/04/2023 |
6.35
|
3,300 | 5.87 | 6.35 | 5.79 | 0 | 0 | 0 | |
17/04/2023 |
6.35
|
100 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
14/04/2023 |
5.79
|
4,200 | 6.35 | 6.35 | 5.79 | 0 | 0 | 0 | |
13/04/2023 |
5.56
|
23,300 | 6.35 | 6.35 | 5.56 | 0 | 0 | 0 | |
12/04/2023 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
11/04/2023 |
6.35
|
2,000 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
10/04/2023 |
5.87
|
100 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
07/04/2023 |
5.56
|
1,900 | 6.27 | 6.27 | 5.56 | 0 | 0 | 0 | |
06/04/2023 |
5.56
|
100 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
05/04/2023 |
5.71
|
200 | 5.63 | 5.71 | 5.63 | 0 | 0 | 0 | |
04/04/2023 |
5.71
|
110 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
03/04/2023 |
5.79
|
1,700 | 5.00 | 5.79 | 5.00 | 0 | 0 | 0 | |
31/03/2023 |
5.79
|
1 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
30/03/2023 |
5.79
|
500 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
29/03/2023 |
5.79
|
200 | 6.35 | 6.35 | 5.79 | 0 | 0 | 0 | |
28/03/2023 |
5.71
|
1,000 | 5.56 | 5.79 | 5.56 | 0 | 0 | 0 | |
27/03/2023 |
5.79
|
3,000 | 5.56 | 5.79 | 5.56 | 0 | 0 | 0 | |
24/03/2023 |
5.87
|
400 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
23/03/2023 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
22/03/2023 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
21/03/2023 |
5.95
|
1,000 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
20/03/2023 |
5.56
|
100 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
17/03/2023 |
5.87
|
800 | 5.40 | 5.87 | 5.16 | 0 | 0 | 0 | |
16/03/2023 |
6.19
|
2,700 | 5.56 | 6.19 | 5.48 | 0 | 0 | 0 | |
15/03/2023 |
5.56
|
700 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
14/03/2023 |
6.27
|
700 | 6.35 | 6.35 | 6.27 | 0 | 0 | 0 | |
13/03/2023 |
5.87
|
7,300 | 5.48 | 5.87 | 5.48 | 0 | 0 | 0 | |
10/03/2023 |
5.16
|
20,900 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
09/03/2023 |
5.16
|
200 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
08/03/2023 |
4.76
|
1,500 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
07/03/2023 |
4.76
|
1,000 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
06/03/2023 |
4.76
|
300 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
03/03/2023 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
02/03/2023 |
4.76
|
600 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
01/03/2023 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
28/02/2023 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
27/02/2023 |
4.76
|
10,808 | 4.44 | 4.76 | 4.44 | 0 | 0 | 0 | |
24/02/2023 |
4.76
|
100 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
23/02/2023 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
22/02/2023 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
21/02/2023 |
5.24
|
100 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
20/02/2023 |
5.24
|
100 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
17/02/2023 |
5.08
|
700 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
16/02/2023 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |