Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-2.60 | -17.33% | 230,654 | 200 | 0.0 |
12.40
15.10
12.40
|
2 tháng
(2024-09-23) |
-10.53 | -45.93% | 1,241,916 | -9,000 | -0.3 |
12.40
24.32
12.40
|
3 tháng
(2024-08-23) |
-6.75 | -35.24% | 2,288,462 | 700 | 0.0 |
12.40
24.32
12.40
|
6 tháng
(2024-05-27) |
-3.04 | -19.70% | 3,490,886 | -750 | -0.0 |
12.40
24.32
12.40
|
12 tháng
(2023-11-27) |
5.53 | 80.45% | 4,267,637 | -129,150 | -1.9 |
6.64
24.32
12.40
|
24 tháng
(2022-12-02) |
6.67 | 116.51% | 4,752,988 | -109,050 | -1.7 |
5.37
24.32
12.40
|
36 tháng
(2021-12-07) |
3.29 | 36.08% | 5,662,545 | -4,150 | -0.8 |
4.95
24.32
12.40
|
60 tháng
(2019-12-18) |
6.96 | 127.84% | 11,243,394 | -6,350 | -0.9 |
4.18
24.32
12.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2023 |
6.95
|
1,600 | 6.87 | 6.95 | 6.87 | 0 | 0 | 0 | |
11/09/2023 |
6.95
|
415 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
08/09/2023 |
6.79
|
200 | 6.87 | 6.87 | 6.79 | 0 | 0 | 0 | |
07/09/2023 |
6.79
|
806 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
06/09/2023 |
6.72
|
5,306 | 6.72 | 6.79 | 6.72 | 0 | 0 | 0 | |
05/09/2023 |
6.79
|
1,000 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
31/08/2023 |
6.79
|
2,000 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
30/08/2023 |
6.79
|
1,500 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
29/08/2023 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
28/08/2023 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
25/08/2023 |
6.79
|
8,700 | 6.72 | 6.79 | 6.72 | 0 | 0 | 0 | |
24/08/2023 |
6.64
|
100 | 6.64 | 6.64 | 6.64 | 0 | 100 | -0.0 | |
23/08/2023 |
7.10
|
400 | 7.72 | 7.72 | 6.95 | 100 | 0 | 0.0 | |
22/08/2023 |
6.79
|
1,400 | 6.64 | 6.79 | 6.64 | 0 | 0 | 0 | |
21/08/2023 |
6.72
|
6 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
18/08/2023 |
6.72
|
1,600 | 6.87 | 6.95 | 6.72 | 0 | 0 | 0 | |
17/08/2023 |
6.72
|
100 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
16/08/2023 |
6.72
|
800 | 6.64 | 6.72 | 6.64 | 0 | 0 | 0 | |
15/08/2023 |
6.56
|
900 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
14/08/2023 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
11/08/2023 |
6.79
|
507 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
10/08/2023 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
09/08/2023 |
6.79
|
800 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
08/08/2023 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
07/08/2023 |
6.79
|
2,305 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
04/08/2023 |
6.79
|
600 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
03/08/2023 |
6.64
|
1,000 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
02/08/2023 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
01/08/2023 |
6.64
|
0 | 6.49 | 6.64 | 6.49 | 0 | 0 | 0 | |
31/07/2023 |
6.49
|
2,000 | 6.72 | 6.72 | 6.49 | 0 | 0 | 0 | |
28/07/2023 |
6.79
|
300 | 6.72 | 6.79 | 6.72 | 0 | 100 | -0.0 | |
27/07/2023 |
6.79
|
300 | 6.79 | 6.79 | 6.79 | 0 | 300 | -0.0 | |
26/07/2023 |
6.95
|
12,602 | 6.64 | 6.95 | 6.64 | 8,900 | 0 | 0.1 | |
25/07/2023 |
6.72
|
5,500 | 6.72 | 6.72 | 6.56 | 0 | 0 | 0 | |
24/07/2023 |
6.72
|
800 | 6.79 | 6.79 | 6.72 | 0 | 0 | 0 | |
21/07/2023 |
6.72
|
1,500 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
20/07/2023 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
19/07/2023 |
6.64
|
2,700 | 6.64 | 6.72 | 6.64 | 0 | 0 | 0 | |
18/07/2023 |
6.95
|
900 | 6.72 | 6.95 | 6.72 | 0 | 0 | 0 | |
17/07/2023 |
6.79
|
1,700 | 6.64 | 6.79 | 6.64 | 0 | 0 | 0 | |
14/07/2023 |
6.64
|
600 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
13/07/2023 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
12/07/2023 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
11/07/2023 |
6.56
|
321 | 6.49 | 6.64 | 6.49 | 0 | 100 | -0.0 | |
10/07/2023 |
6.95
|
100 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
07/07/2023 |
6.72
|
300 | 5.95 | 6.72 | 5.95 | 0 | 100 | -0.0 | |
06/07/2023 |
6.79
|
500 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
05/07/2023 |
6.79
|
700 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
04/07/2023 |
6.87
|
2,428 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
03/07/2023 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
30/06/2023 |
6.95
|
8,300 | 6.95 | 6.95 | 6.79 | 4,100 | 0 | 0.0 | |
29/06/2023 |
7.03
|
6,801 | 6.95 | 7.10 | 6.79 | 4,500 | 0 | 0.0 | |
28/06/2023 |
6.95
|
6,700 | 6.64 | 6.95 | 6.64 | 0 | 0 | 0 | |
27/06/2023 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
26/06/2023 |
6.33
|
211 | 6.33 | 6.33 | 6.33 | 0 | 100 | -0.0 | |
23/06/2023 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
22/06/2023 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
21/06/2023 |
6.87
|
610 | 6.87 | 6.87 | 6.87 | 500 | 0 | 0.0 | |
20/06/2023 |
6.64
|
1,300 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
19/06/2023 |
6.79
|
8,400 | 6.64 | 6.79 | 6.64 | 2,400 | 0 | 0.0 | |
16/06/2023 |
6.95
|
200 | 6.33 | 6.95 | 6.33 | 100 | 100 | 0 | |
15/06/2023 |
6.95
|
1,000 | 6.95 | 6.95 | 6.95 | 600 | 0 | 0.0 | |
14/06/2023 |
6.95
|
9,111 | 6.95 | 6.95 | 6.95 | 5,000 | 0 | 0.0 | |
13/06/2023 |
6.79
|
4,139 | 6.79 | 6.95 | 6.72 | 0 | 0 | 0 | |
12/06/2023 |
6.79
|
31 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
09/06/2023 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
08/06/2023: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
08/06/2023 |
6.95
|
9,701 | 6.64 | 6.95 | 6.64 | 3,900 | 300 | 0.0 | |
07/06/2023 |
6.72
|
14,340 | 6.72 | 6.79 | 6.72 | 7,200 | 0 | 0.1 | |
06/06/2023 |
6.72
|
21,009 | 6.36 | 6.72 | 6.36 | 1,500 | 0 | 0.0 | |
05/06/2023 |
6.29
|
34,341 | 6.36 | 6.43 | 6.29 | 0 | 18,100 | -0.2 | |
02/06/2023 |
6.36
|
7,210 | 6.43 | 6.43 | 6.29 | 0 | 4,000 | -0.0 | |
01/06/2023 |
6.36
|
11,600 | 6.22 | 6.36 | 6.22 | 0 | 4,500 | -0.0 | |
31/05/2023 |
6.01
|
12,900 | 6.15 | 6.15 | 5.94 | 0 | 5,000 | -0.0 | |
30/05/2023 |
6.15
|
500 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
29/05/2023 |
6.01
|
1,102 | 6.36 | 6.36 | 6.01 | 0 | 0 | 0 | |
26/05/2023 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
25/05/2023 |
5.80
|
1,800 | 6.22 | 6.22 | 5.80 | 0 | 0 | 0 | |
24/05/2023 |
6.22
|
202 | 6.58 | 6.58 | 6.22 | 100 | 0 | 0.0 | |
23/05/2023 |
5.73
|
8,800 | 5.73 | 5.80 | 5.73 | 0 | 4,800 | -0.0 | |
22/05/2023 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
19/05/2023 |
5.94
|
42 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
18/05/2023 |
5.94
|
100 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
17/05/2023 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
16/05/2023 |
6.01
|
3,310 | 6.22 | 6.22 | 5.44 | 0 | 400 | -0.0 | |
15/05/2023 |
5.73
|
3,728 | 5.44 | 5.80 | 5.44 | 0 | 2,400 | -0.0 | |
12/05/2023 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
11/05/2023 |
6.08
|
900 | 6.08 | 6.08 | 6.08 | 0 | 500 | -0.0 | |
10/05/2023 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
09/05/2023 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
08/05/2023 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
05/05/2023 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
04/05/2023 |
6.29
|
301 | 6.36 | 6.36 | 6.29 | 100 | 0 | 0.0 | |
28/04/2023 |
5.66
|
900 | 5.66 | 5.66 | 5.44 | 0 | 500 | -0.0 | |
27/04/2023 |
6.01
|
100 | 6.01 | 6.01 | 6.01 | 100 | 0 | 0.0 | |
26/04/2023 |
5.73
|
200 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
25/04/2023 |
6.22
|
100 | 6.22 | 6.22 | 6.22 | 100 | 0 | 0.0 | |
24/04/2023 |
5.73
|
2,400 | 5.52 | 5.73 | 5.52 | 0 | 1,000 | -0.0 | |
21/04/2023 |
6.08
|
400 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
20/04/2023 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
19/04/2023 |
6.08
|
100 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |