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) |
-0.10 | -1.41% | 1,177,700 | 36,697 | 0.3 |
6.80
7.30
7
|
2 tháng
(2024-07-22) |
0 | 0% | 2,704,900 | 34,297 | 0.2 |
6.70
7.30
7
|
3 tháng
(2024-06-21) |
-1.12 | -13.81% | 5,458,100 | 121,242 | 0.9 |
6.70
8.21
7
|
6 tháng
(2024-03-25) |
-1.12 | -13.81% | 9,122,400 | 257,442 | 2.1 |
6.70
8.67
7
|
12 tháng
(2023-09-25) |
-1.58 | -18.39% | 13,936,900 | 766,842 | 6.9 |
6.70
9.13
7
|
24 tháng
(2022-09-30) |
-1.94 | -21.67% | 54,194,363 | 1,650,244 | 15.0 |
4.87
9.95
7
|
36 tháng
(2021-10-05) |
-8.89 | -55.94% | 185,954,442 | 2,113,537 | 20.2 |
4.87
16.58
7
|
60 tháng
(2019-10-16) |
1.56 | 28.68% | 242,910,924 | 1,519,527 | 16.9 |
4.58
16.58
7
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
9.22
|
109,900 | 9.03 | 9.22 | 9.03 | 0 | 0 | 0 | |
06/07/2023 |
9.03
|
168,900 | 9.40 | 9.49 | 8.94 | 8,000 | 7,200 | 0.0 | |
05/07/2023 |
9.40
|
265,313 | 9.31 | 9.40 | 9.13 | 0 | 22,000 | -0.2 | |
04/07/2023 |
9.31
|
286,400 | 8.94 | 9.31 | 8.94 | 0 | 0 | 0 | |
03/07/2023 |
8.94
|
172,800 | 8.85 | 9.03 | 8.76 | 0 | 0 | 0 | |
30/06/2023 |
8.85
|
221,330 | 9.13 | 9.13 | 8.49 | 0 | 0 | 0 | |
29/06/2023 |
9.13
|
267,500 | 9.31 | 9.49 | 9.13 | 17,400 | 0 | 0.2 | |
28/06/2023 |
9.31
|
132,700 | 9.49 | 9.67 | 9.31 | 6,500 | 0 | 0.1 | |
27/06/2023 |
9.49
|
243,037 | 9.31 | 9.67 | 9.31 | 500 | 0 | 0.0 | |
26/06/2023 |
9.31
|
300,434 | 9.31 | 9.49 | 8.85 | 1,000 | 0 | 0.0 | |
23/06/2023 |
9.31
|
341,451 | 9.67 | 9.67 | 9.31 | 24,500 | 5,000 | 0.2 | |
22/06/2023 |
9.67
|
111,600 | 9.76 | 9.76 | 9.58 | 0 | 15,000 | -0.2 | |
21/06/2023 |
9.76
|
427,155 | 9.76 | 10.04 | 9.40 | 15,000 | 50,000 | -0.4 | |
20/06/2023 |
9.76
|
802,342 | 8.94 | 9.76 | 8.67 | 0 | 0 | 0 | |
19/06/2023: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
19/06/2023 |
8.94
|
529,548 | 8.76 | 9.40 | 8.85 | 0 | 0 | 0 | |
16/06/2023 |
8.76
|
781,927 | 9.03 | 9.91 | 8.76 | 133,200 | 1,000 | 1.4 | |
15/06/2023 |
9.03
|
761,081 | 8.23 | 9.03 | 8.05 | 26,300 | 10,500 | 0.2 | |
14/06/2023 |
8.23
|
475,850 | 8.05 | 8.41 | 8.05 | 45,000 | 0 | 0.4 | |
13/06/2023 |
8.05
|
155,006 | 7.96 | 8.05 | 7.88 | 0 | 0 | 0 | |
12/06/2023 |
7.96
|
63,700 | 7.79 | 8.14 | 7.79 | 0 | 0 | 0 | |
09/06/2023 |
7.79
|
87,700 | 7.96 | 8.05 | 7.79 | 0 | 0 | 0 | |
08/06/2023 |
7.96
|
257,500 | 7.96 | 8.32 | 7.88 | 0 | 60,000 | -0.5 | |
07/06/2023 |
7.96
|
187,565 | 7.96 | 8.23 | 7.96 | 10,000 | 76,000 | -0.6 | |
06/06/2023 |
7.96
|
169,000 | 8.14 | 8.23 | 7.96 | 1,000 | 50,000 | -0.4 | |
05/06/2023 |
8.14
|
139,378 | 8.05 | 8.41 | 8.05 | 5,000 | 0 | 0.0 | |
02/06/2023 |
8.05
|
161,452 | 8.14 | 8.23 | 7.96 | 1,000 | 0 | 0.0 | |
01/06/2023 |
8.14
|
144,600 | 7.96 | 8.23 | 7.96 | 1,100 | 0 | 0.0 | |
31/05/2023 |
7.96
|
233,900 | 7.96 | 8.32 | 7.96 | 21,500 | 6,500 | 0.1 | |
30/05/2023 |
7.96
|
155,588 | 8.14 | 8.32 | 7.96 | 12,000 | 0 | 0.1 | |
29/05/2023 |
8.14
|
564,641 | 7.61 | 8.32 | 7.70 | 206,600 | 0 | 1.9 | |
26/05/2023 |
7.61
|
116,100 | 7.61 | 7.61 | 7.52 | 0 | 0 | 0 | |
25/05/2023 |
7.61
|
162,420 | 7.70 | 7.70 | 7.43 | 0 | 0 | 0 | |
24/05/2023 |
7.70
|
142,210 | 7.70 | 7.88 | 7.61 | 0 | 40,000 | -0.3 | |
23/05/2023 |
7.70
|
268,366 | 7.70 | 7.88 | 7.61 | 23,000 | 0 | 0.2 | |
22/05/2023 |
7.70
|
313,223 | 7.43 | 7.88 | 7.61 | 95,500 | 0 | 0.8 | |
19/05/2023 |
7.43
|
407,783 | 7.34 | 7.70 | 7.34 | 39,000 | 0 | 0.3 | |
18/05/2023 |
7.34
|
112,800 | 7.34 | 7.43 | 7.26 | 40,000 | 0 | 0.3 | |
17/05/2023 |
7.34
|
212,110 | 7.26 | 7.52 | 7.26 | 10,000 | 0 | 0.1 | |
16/05/2023 |
7.26
|
194,107 | 7.08 | 7.43 | 6.99 | 25,000 | 0 | 0.2 | |
15/05/2023 |
7.08
|
131,200 | 6.99 | 7.17 | 6.99 | 0 | 0 | 0 | |
12/05/2023 |
6.99
|
38,100 | 6.99 | 7.08 | 6.90 | 0 | 0 | 0 | |
11/05/2023 |
6.99
|
73,200 | 7.08 | 7.17 | 6.90 | 0 | 0 | 0 | |
10/05/2023 |
7.08
|
14,300 | 7.08 | 7.08 | 6.99 | 20,000 | 0 | 0.2 | |
09/05/2023 |
7.08
|
82,412 | 6.99 | 7.17 | 6.99 | 0 | 0 | 0 | |
08/05/2023 |
6.99
|
30,000 | 7.08 | 7.17 | 6.99 | 0 | 0 | 0 | |
05/05/2023 |
7.08
|
55,720 | 6.99 | 7.08 | 6.90 | 0 | 0 | 0 | |
04/05/2023 |
6.99
|
121,016 | 7.17 | 7.17 | 6.90 | 0 | 0 | 0 | |
28/04/2023 |
7.17
|
18,709 | 7.08 | 7.17 | 6.90 | 0 | 0 | 0 | |
27/04/2023 |
7.08
|
245,700 | 6.81 | 7.17 | 6.72 | 200 | 0 | 0.0 | |
26/04/2023 |
6.81
|
109,900 | 6.81 | 6.90 | 6.64 | 0 | 0 | 0 | |
25/04/2023 |
6.81
|
39,819 | 6.90 | 6.90 | 6.81 | 0 | 0 | 0 | |
24/04/2023 |
6.90
|
85,900 | 6.90 | 6.90 | 6.81 | 0 | 0 | 0 | |
21/04/2023 |
6.90
|
66,106 | 6.90 | 7.08 | 6.81 | 0 | 0 | 0 | |
20/04/2023 |
6.90
|
45,444 | 6.81 | 6.90 | 6.72 | 0 | 2,500 | -0.0 | |
19/04/2023 |
6.81
|
40,400 | 6.90 | 6.99 | 6.72 | 0 | 0 | 0 | |
18/04/2023 |
6.90
|
34,300 | 6.90 | 6.99 | 6.81 | 0 | 0 | 0 | |
17/04/2023 |
6.90
|
81,800 | 6.90 | 6.99 | 6.81 | 0 | 0 | 0 | |
14/04/2023 |
6.90
|
80,249 | 7.08 | 7.17 | 6.90 | 0 | 0 | 0 | |
13/04/2023 |
7.08
|
83,441 | 7.17 | 7.26 | 7.08 | 0 | 0 | 0 | |
12/04/2023 |
7.17
|
184,521 | 6.99 | 7.26 | 6.90 | 0 | 600 | -0.0 | |
11/04/2023 |
6.99
|
213,580 | 6.90 | 6.99 | 6.72 | 0 | 0 | 0 | |
10/04/2023 |
6.90
|
197,623 | 6.99 | 7.08 | 6.81 | 0 | 0 | 0 | |
07/04/2023 |
6.99
|
52,809 | 6.90 | 6.99 | 6.81 | 0 | 600 | -0.0 | |
06/04/2023 |
6.90
|
66,200 | 6.99 | 7.08 | 6.90 | 0 | 0 | 0 | |
05/04/2023 |
6.99
|
38,208 | 6.90 | 7.17 | 6.90 | 1,500 | 0 | 0.0 | |
04/04/2023 |
6.90
|
12,072 | 6.90 | 6.99 | 6.81 | 0 | 0 | 0 | |
03/04/2023 |
6.90
|
49,809 | 6.72 | 6.99 | 6.81 | 2,500 | 0 | 0.0 | |
31/03/2023 |
6.72
|
30,100 | 6.81 | 6.81 | 6.64 | 100 | 0 | 0.0 | |
30/03/2023 |
6.81
|
19,370 | 6.72 | 6.81 | 6.72 | 1,000 | 0 | 0.0 | |
29/03/2023 |
6.72
|
43,900 | 6.72 | 6.90 | 6.64 | 0 | 0 | 0 | |
28/03/2023 |
6.72
|
26,611 | 6.81 | 6.90 | 6.72 | 0 | 0 | 0 | |
27/03/2023 |
6.81
|
34,100 | 6.81 | 6.81 | 6.72 | 0 | 0 | 0 | |
24/03/2023 |
6.81
|
22,800 | 6.81 | 6.81 | 6.72 | 0 | 0 | 0 | |
23/03/2023 |
6.81
|
14,300 | 6.72 | 6.81 | 6.72 | 0 | 0 | 0 | |
22/03/2023 |
6.72
|
38,810 | 6.72 | 6.90 | 6.72 | 200 | 0 | 0.0 | |
21/03/2023 |
6.72
|
16,900 | 6.72 | 6.90 | 6.72 | 0 | 0 | 0 | |
20/03/2023 |
6.72
|
20,031 | 6.81 | 6.81 | 6.72 | 0 | 0 | 0 | |
17/03/2023 |
6.81
|
25,510 | 6.81 | 6.99 | 6.64 | 0 | 0 | 0 | |
16/03/2023 |
6.81
|
139,900 | 7.08 | 7.08 | 6.81 | 0 | 0 | 0 | |
15/03/2023 |
7.08
|
35,300 | 6.99 | 7.17 | 6.90 | 0 | 0 | 0 | |
14/03/2023 |
6.99
|
44,400 | 6.99 | 7.08 | 6.90 | 0 | 0 | 0 | |
13/03/2023 |
6.99
|
43,400 | 7.17 | 7.17 | 6.90 | 0 | 10,000 | -0.1 | |
10/03/2023 |
7.17
|
120,810 | 6.99 | 7.26 | 6.99 | 95,000 | 0 | 0.8 | |
09/03/2023 |
6.99
|
75,000 | 6.90 | 7.17 | 6.99 | 18,500 | 0 | 0.1 | |
08/03/2023 |
6.90
|
6,800 | 6.99 | 7.08 | 6.90 | 200 | 0 | 0.0 | |
07/03/2023 |
6.99
|
59,810 | 7.08 | 7.08 | 6.90 | 300 | 0 | 0.0 | |
06/03/2023 |
7.08
|
34,100 | 6.99 | 7.26 | 6.99 | 6,500 | 2,000 | 0.0 | |
03/03/2023 |
6.99
|
73,501 | 6.99 | 7.17 | 6.99 | 47,500 | 1,000 | 0.4 | |
02/03/2023 |
6.99
|
58,300 | 7.08 | 7.26 | 6.99 | 0 | 0 | 0 | |
01/03/2023 |
7.08
|
140,707 | 6.90 | 7.08 | 6.64 | 27,500 | 0 | 0.2 | |
28/02/2023 |
6.90
|
26,000 | 6.90 | 7.17 | 6.72 | 0 | 0 | 0 | |
27/02/2023 |
6.90
|
56,100 | 7.17 | 7.17 | 6.90 | 0 | 0 | 0 | |
24/02/2023 |
7.17
|
32,100 | 7.34 | 7.52 | 7.08 | 100 | 0 | 0.0 | |
23/02/2023 |
7.34
|
87,400 | 7.52 | 7.61 | 7.17 | 2,100 | 0 | 0.0 | |
22/02/2023 |
7.52
|
219,341 | 7.34 | 7.70 | 7.17 | 26,100 | 0 | 0.2 | |
21/02/2023 |
7.34
|
237,220 | 7.17 | 7.52 | 7.26 | 61,700 | 36,700 | 0.2 | |
20/02/2023 |
7.17
|
57,210 | 6.99 | 7.17 | 6.99 | 0 | 0 | 0 | |
17/02/2023 |
6.99
|
23,000 | 7.08 | 7.08 | 6.99 | 200 | 700 | -0.0 | |
16/02/2023 |
7.08
|
64,800 | 6.99 | 7.17 | 6.99 | 0 | 25,000 | -0.2 | |
15/02/2023 |
6.99
|
25,000 | 7.17 | 7.26 | 6.99 | 0 | 0 | 0 |