Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
0.40 | 5.06% | 122,000 | 800 | 0.0 |
7.70
8.60
8.30
|
2 tháng
(2024-09-09) |
-0.27 | -3.10% | 422,600 | 800 | 0.0 |
7.70
8.66
8.30
|
3 tháng
(2024-08-12) |
-0.65 | -7.22% | 579,700 | 800 | 0.0 |
7.70
8.95
8.30
|
6 tháng
(2024-05-13) |
-1.31 | -13.65% | 1,576,900 | 800 | 0.0 |
7.70
11.42
8.30
|
12 tháng
(2023-11-14) |
-2.93 | -26.09% | 6,018,600 | -500 | -0.0 |
7.70
13.23
8.30
|
24 tháng
(2022-11-21) |
3.93 | 89.75% | 21,966,174 | -600 | -0.0 |
4.37
14.33
8.30
|
36 tháng
(2021-11-24) |
-4.82 | -36.75% | 36,417,406 | 3,400 | 0.0 |
3.91
14.33
8.30
|
60 tháng
(2019-12-05) |
0.31 | 3.85% | 61,918,655 | 3,400 | -0.0 |
3.91
16.45
8.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/08/2023 |
12.94
|
155,800 | 12.66 | 12.94 | 12.56 | 0 | 0 | 0 | |
25/08/2023 |
12.66
|
53,800 | 12.66 | 12.85 | 12.56 | 0 | 0 | 0 | |
24/08/2023 |
12.66
|
118,300 | 12.28 | 13.13 | 12.09 | 0 | 0 | 0 | |
23/08/2023 |
12.28
|
72,000 | 12.37 | 12.56 | 11.99 | 0 | 0 | 0 | |
22/08/2023 |
12.37
|
154,600 | 12.56 | 12.75 | 11.90 | 0 | 0 | 0 | |
21/08/2023 |
12.56
|
277,100 | 13.04 | 13.04 | 11.90 | 0 | 0 | 0 | |
18/08/2023: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
18/08/2023 |
13.04
|
401,200 | 12.66 | 13.04 | 10.94 | 0 | 0 | 0 | |
17/08/2023 |
12.66
|
282,900 | 13.31 | 13.31 | 12.47 | 0 | 0 | 0 | |
16/08/2023 |
13.31
|
133,700 | 13.31 | 13.31 | 13.03 | 0 | 0 | 0 | |
15/08/2023 |
13.31
|
198,000 | 13.40 | 13.68 | 13.22 | 0 | 0 | 0 | |
14/08/2023 |
13.40
|
553,800 | 14.33 | 14.80 | 13.12 | 0 | 0 | 0 | |
11/08/2023 |
14.33
|
651,300 | 13.22 | 14.98 | 12.84 | 0 | 0 | 0 | |
10/08/2023 |
13.22
|
477,100 | 12.84 | 13.59 | 12.66 | 0 | 0 | 0 | |
09/08/2023 |
12.84
|
324,800 | 12.19 | 12.84 | 11.91 | 0 | 0 | 0 | |
08/08/2023 |
12.19
|
358,500 | 12.19 | 12.56 | 11.91 | 0 | 0 | 0 | |
07/08/2023 |
12.19
|
450,600 | 12.19 | 12.94 | 11.91 | 0 | 0 | 0 | |
04/08/2023 |
12.19
|
248,600 | 11.63 | 12.94 | 11.35 | 0 | 0 | 0 | |
03/08/2023 |
11.63
|
266,200 | 11.63 | 12.10 | 11.17 | 0 | 0 | 0 | |
02/08/2023 |
11.63
|
140,200 | 11.82 | 11.91 | 11.54 | 0 | 0 | 0 | |
01/08/2023 |
11.82
|
231,600 | 12.01 | 12.56 | 11.63 | 0 | 0 | 0 | |
31/07/2023 |
12.01
|
178,500 | 12.47 | 12.66 | 11.63 | 0 | 0 | 0 | |
28/07/2023 |
12.47
|
494,700 | 13.31 | 13.31 | 12.10 | 0 | 0 | 0 | |
27/07/2023 |
13.31
|
380,500 | 12.56 | 13.59 | 12.56 | 0 | 0 | 0 | |
26/07/2023 |
12.56
|
943,700 | 11.82 | 12.56 | 11.82 | 0 | 0 | 0 | |
25/07/2023 |
11.82
|
574,300 | 10.61 | 11.82 | 10.14 | 0 | 0 | 0 | |
24/07/2023 |
10.61
|
241,100 | 10.14 | 10.61 | 9.12 | 0 | 0 | 0 | |
21/07/2023 |
10.14
|
57,100 | 10.14 | 10.33 | 10.05 | 0 | 0 | 0 | |
20/07/2023 |
10.14
|
541,600 | 9.03 | 10.14 | 8.93 | 0 | 0 | 0 | |
19/07/2023 |
9.03
|
365,600 | 8.00 | 9.03 | 8.28 | 0 | 0 | 0 | |
18/07/2023 |
8.00
|
261,800 | 7.17 | 8.00 | 7.17 | 0 | 0 | 0 | |
17/07/2023 |
7.17
|
51,000 | 6.89 | 7.17 | 6.51 | 0 | 1,000 | -0.0 | |
14/07/2023 |
6.89
|
13,500 | 6.98 | 6.98 | 6.61 | 0 | 0 | 0 | |
13/07/2023 |
6.98
|
51,200 | 6.70 | 7.07 | 6.70 | 0 | 0 | 0 | |
12/07/2023 |
6.70
|
30,900 | 6.70 | 6.79 | 6.51 | 0 | 0 | 0 | |
11/07/2023 |
6.70
|
17,800 | 6.70 | 6.79 | 6.51 | 0 | 0 | 0 | |
10/07/2023 |
6.70
|
89,100 | 6.51 | 6.79 | 6.33 | 0 | 0 | 0 | |
07/07/2023 |
6.51
|
5,600 | 6.51 | 6.51 | 6.33 | 0 | 0 | 0 | |
06/07/2023 |
6.51
|
22,100 | 6.51 | 6.51 | 6.24 | 0 | 0 | 0 | |
05/07/2023 |
6.51
|
4,417 | 6.51 | 6.61 | 6.42 | 0 | 0 | 0 | |
04/07/2023 |
6.51
|
5,403 | 6.42 | 6.61 | 6.42 | 0 | 0 | 0 | |
03/07/2023 |
6.42
|
18,100 | 6.42 | 6.51 | 6.33 | 0 | 0 | 0 | |
30/06/2023 |
6.42
|
4,402 | 6.33 | 6.51 | 6.33 | 0 | 0 | 0 | |
29/06/2023 |
6.33
|
6,500 | 6.33 | 6.61 | 6.24 | 0 | 0 | 0 | |
28/06/2023 |
6.33
|
19,600 | 6.24 | 6.51 | 6.24 | 0 | 0 | 0 | |
27/06/2023 |
6.24
|
11,400 | 6.42 | 6.42 | 6.24 | 0 | 0 | 0 | |
26/06/2023 |
6.42
|
10,400 | 6.33 | 6.42 | 6.24 | 0 | 0 | 0 | |
23/06/2023 |
6.33
|
8,900 | 6.33 | 6.51 | 6.33 | 0 | 0 | 0 | |
22/06/2023 |
6.33
|
12,500 | 6.33 | 6.61 | 6.24 | 0 | 0 | 0 | |
21/06/2023 |
6.33
|
16,200 | 6.24 | 6.51 | 6.24 | 0 | 0 | 0 | |
20/06/2023 |
6.24
|
100 | 6.33 | 6.33 | 6.24 | 0 | 0 | 0 | |
19/06/2023 |
6.33
|
31,300 | 6.14 | 6.33 | 5.96 | 0 | 0 | 0 | |
16/06/2023 |
6.14
|
20,300 | 6.51 | 6.51 | 6.14 | 0 | 0 | 0 | |
15/06/2023 |
6.51
|
11,300 | 6.70 | 6.70 | 6.33 | 0 | 0 | 0 | |
14/06/2023 |
6.70
|
51,800 | 6.33 | 6.98 | 6.24 | 0 | 0 | 0 | |
13/06/2023 |
6.33
|
37,200 | 6.05 | 6.33 | 6.05 | 0 | 0 | 0 | |
12/06/2023 |
6.05
|
4,600 | 5.96 | 6.33 | 5.96 | 0 | 0 | 0 | |
09/06/2023 |
5.96
|
8,200 | 6.24 | 6.24 | 5.96 | 0 | 0 | 0 | |
08/06/2023 |
6.24
|
54,600 | 6.05 | 6.24 | 5.96 | 0 | 0 | 0 | |
07/06/2023 |
6.05
|
1,300 | 6.14 | 6.14 | 5.86 | 0 | 0 | 0 | |
06/06/2023 |
6.14
|
100 | 5.96 | 6.14 | 6.14 | 0 | 0 | 0 | |
05/06/2023 |
5.96
|
23,200 | 5.96 | 6.14 | 5.96 | 0 | 0 | 0 | |
02/06/2023 |
5.96
|
18,600 | 6.05 | 6.05 | 5.86 | 0 | 0 | 0 | |
01/06/2023 |
6.05
|
9,700 | 6.14 | 6.14 | 6.05 | 0 | 0 | 0 | |
31/05/2023 |
6.14
|
15,400 | 6.05 | 6.24 | 5.96 | 0 | 2,000 | -0.0 | |
30/05/2023 |
6.05
|
22,400 | 5.58 | 6.05 | 5.86 | 0 | 0 | 0 | |
29/05/2023 |
5.58
|
3,000 | 5.77 | 5.77 | 5.58 | 2,000 | 0 | 0.0 | |
26/05/2023 |
5.77
|
6,300 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
25/05/2023 |
5.77
|
1,200 | 5.58 | 5.86 | 5.77 | 0 | 0 | 0 | |
24/05/2023 |
5.58
|
1,900 | 5.68 | 5.86 | 5.58 | 0 | 0 | 0 | |
23/05/2023 |
5.68
|
23,200 | 5.77 | 5.77 | 5.58 | 0 | 0 | 0 | |
22/05/2023 |
5.77
|
18,300 | 5.86 | 5.86 | 5.58 | 0 | 0 | 0 | |
19/05/2023 |
5.86
|
200 | 5.77 | 5.86 | 5.86 | 0 | 0 | 0 | |
18/05/2023 |
5.77
|
13,400 | 5.77 | 5.77 | 5.58 | 0 | 0 | 0 | |
17/05/2023 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
16/05/2023 |
5.77
|
2,201 | 5.86 | 5.86 | 5.77 | 0 | 0 | 0 | |
15/05/2023 |
5.86
|
7,200 | 5.96 | 5.96 | 5.68 | 0 | 0 | 0 | |
12/05/2023 |
5.96
|
4,000 | 5.86 | 5.96 | 5.96 | 0 | 0 | 0 | |
11/05/2023 |
5.86
|
7,200 | 5.77 | 5.86 | 5.77 | 0 | 0 | 0 | |
10/05/2023 |
5.77
|
2,700 | 5.86 | 5.86 | 5.77 | 0 | 0 | 0 | |
09/05/2023 |
5.86
|
500 | 5.77 | 5.86 | 5.68 | 0 | 0 | 0 | |
08/05/2023 |
5.77
|
1,500 | 5.86 | 5.96 | 5.58 | 0 | 0 | 0 | |
05/05/2023 |
5.86
|
13,600 | 5.86 | 5.86 | 5.49 | 0 | 0 | 0 | |
04/05/2023 |
5.86
|
6,607 | 5.96 | 5.96 | 5.58 | 0 | 0 | 0 | |
28/04/2023 |
5.96
|
3,500 | 5.96 | 5.96 | 5.68 | 0 | 0 | 0 | |
27/04/2023 |
5.96
|
11,500 | 6.14 | 6.24 | 5.77 | 0 | 0 | 0 | |
26/04/2023 |
6.14
|
5,500 | 5.86 | 6.14 | 5.86 | 0 | 0 | 0 | |
25/04/2023 |
5.86
|
5,000 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
24/04/2023 |
5.86
|
11,010 | 6.24 | 6.24 | 5.86 | 0 | 0 | 0 | |
21/04/2023 |
6.24
|
19,400 | 6.14 | 6.24 | 5.96 | 0 | 0 | 0 | |
20/04/2023 |
6.14
|
7,200 | 6.14 | 6.24 | 6.14 | 0 | 0 | 0 | |
19/04/2023 |
6.14
|
19,000 | 5.96 | 6.33 | 5.96 | 0 | 0 | 0 | |
18/04/2023 |
5.96
|
13,109 | 5.86 | 5.96 | 5.77 | 0 | 0 | 0 | |
17/04/2023 |
5.86
|
17,800 | 5.58 | 5.86 | 5.68 | 0 | 0 | 0 | |
14/04/2023 |
5.58
|
12,409 | 5.86 | 5.96 | 5.58 | 0 | 0 | 0 | |
13/04/2023 |
5.86
|
18,100 | 5.58 | 5.96 | 5.68 | 0 | 0 | 0 | |
12/04/2023 |
5.58
|
37,000 | 5.58 | 5.77 | 5.58 | 0 | 1,000 | -0.0 | |
11/04/2023 |
5.58
|
500 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
10/04/2023 |
5.58
|
11,900 | 5.40 | 5.68 | 5.58 | 0 | 0 | 0 | |
07/04/2023 |
5.40
|
12,900 | 5.68 | 5.68 | 5.40 | 0 | 0 | 0 | |
06/04/2023 |
5.68
|
12,409 | 5.58 | 5.86 | 5.49 | 0 | 0 | 0 |