Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
1.60 | 14.55% | 69,800 | 0 | 0 |
10
13.90
12.60
|
2 tháng
(2024-07-22) |
1.20 | 10.53% | 78,000 | 0 | 0 |
10
13.90
12.60
|
3 tháng
(2024-06-24) |
1.05 | 9.13% | 89,300 | 0 | 0 |
10
13.90
12.60
|
6 tháng
(2024-03-25) |
1.05 | 9.13% | 173,794 | 0 | 0 |
9.33
13.90
12.60
|
12 tháng
(2023-09-26) |
4.75 | 60.49% | 624,055 | -300 | -0.0 |
7.20
13.90
12.60
|
24 tháng
(2022-10-03) |
6.92 | 121.81% | 1,293,460 | 2,500 | 0.0 |
4.26
13.90
12.60
|
36 tháng
(2021-10-06) |
3.16 | 33.42% | 1,654,184 | -5,300 | -0.0 |
3.62
13.90
12.60
|
60 tháng
(2019-10-17) |
9.12 | 262.14% | 2,148,308 | 2,500 | 0.1 |
1.07
13.90
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2023 |
7.85
|
1,100 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
07/07/2023 |
7.94
|
8,000 | 7.76 | 7.94 | 7.76 | 0 | 0 | 0 | |
06/07/2023 |
7.85
|
6,800 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
05/07/2023 |
7.85
|
5,800 | 7.57 | 7.85 | 7.20 | 0 | 0 | 0 | |
04/07/2023 |
8.04
|
1,100 | 7.94 | 8.04 | 7.94 | 0 | 0 | 0 | |
03/07/2023 |
8.04
|
200 | 7.39 | 8.04 | 7.39 | 0 | 0 | 0 | |
30/06/2023 |
7.76
|
4,200 | 7.85 | 7.94 | 7.76 | 0 | 0 | 0 | |
29/06/2023 |
7.67
|
1,000 | 7.85 | 7.85 | 7.67 | 0 | 0 | 0 | |
28/06/2023 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
27/06/2023 |
7.94
|
1,800 | 8.04 | 8.04 | 7.85 | 0 | 0 | 0 | |
26/06/2023 |
8.13
|
14,300 | 7.85 | 8.13 | 7.85 | 0 | 0 | 0 | |
23/06/2023 |
7.85
|
3,900 | 7.57 | 7.85 | 7.57 | 0 | 0 | 0 | |
22/06/2023 |
7.48
|
1,700 | 7.76 | 7.76 | 7.48 | 0 | 0 | 0 | |
21/06/2023 |
7.76
|
700 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
20/06/2023 |
7.85
|
2,700 | 7.67 | 7.85 | 7.67 | 300 | 0 | 0.0 | |
19/06/2023 |
7.76
|
6,500 | 7.67 | 7.76 | 7.57 | 0 | 0 | 0 | |
16/06/2023 |
7.85
|
800 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
15/06/2023 |
7.85
|
2,600 | 7.94 | 7.94 | 7.85 | 0 | 0 | 0 | |
14/06/2023 |
7.94
|
4,203 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
13/06/2023 |
7.94
|
200 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
12/06/2023 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
09/06/2023 |
7.94
|
4,405 | 7.85 | 7.94 | 7.85 | 0 | 0 | 0 | |
08/06/2023 |
7.94
|
1,807 | 7.94 | 7.94 | 7.85 | 0 | 0 | 0 | |
07/06/2023 |
7.85
|
3,300 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
06/06/2023 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
05/06/2023 |
7.85
|
19,000 | 7.76 | 8.22 | 7.76 | 0 | 0 | 0 | |
02/06/2023 |
7.85
|
7,500 | 7.67 | 7.85 | 7.39 | 0 | 0 | 0 | |
01/06/2023 |
7.85
|
18,510 | 7.67 | 8.13 | 7.39 | 0 | 0 | 0 | |
31/05/2023 |
7.85
|
5,400 | 7.85 | 7.85 | 7.48 | 0 | 0 | 0 | |
30/05/2023 |
8.31
|
7,305 | 7.67 | 8.59 | 7.48 | 0 | 0 | 0 | |
29/05/2023 |
7.67
|
21,000 | 7.94 | 7.94 | 7.11 | 0 | 0 | 0 | |
26/05/2023 |
7.85
|
10,600 | 8.68 | 8.68 | 7.85 | 500 | 0 | 0.0 | |
25/05/2023 |
8.77
|
6,400 | 8.68 | 8.77 | 8.59 | 0 | 0 | 0 | |
24/05/2023 |
8.68
|
2,500 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
23/05/2023 |
8.77
|
2,900 | 8.77 | 8.77 | 8.68 | 0 | 0 | 0 | |
22/05/2023 |
8.77
|
2,203 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
19/05/2023 |
8.87
|
10,300 | 8.77 | 8.87 | 8.59 | 0 | 0 | 0 | |
18/05/2023 |
8.96
|
9,700 | 8.96 | 8.96 | 8.77 | 0 | 0 | 0 | |
17/05/2023 |
9.05
|
20,310 | 9.05 | 9.05 | 8.87 | 0 | 0 | 0 | |
16/05/2023 |
8.96
|
3,904 | 8.96 | 9.05 | 8.96 | 0 | 0 | 0 | |
15/05/2023 |
9.24
|
17,800 | 9.14 | 9.24 | 8.96 | 0 | 0 | 0 | |
12/05/2023 |
9.05
|
700 | 9.24 | 9.24 | 9.05 | 0 | 0 | 0 | |
11/05/2023 |
9.14
|
3,704 | 9.24 | 9.24 | 9.14 | 0 | 0 | 0 | |
10/05/2023 |
9.42
|
7,800 | 8.96 | 9.42 | 8.96 | 0 | 0 | 0 | |
09/05/2023 |
9.05
|
2,501 | 8.96 | 9.05 | 8.96 | 0 | 0 | 0 | |
08/05/2023 |
8.96
|
3,914 | 8.87 | 9.79 | 8.87 | 0 | 0 | 0 | |
05/05/2023 |
8.59
|
2,900 | 9.05 | 9.05 | 8.59 | 0 | 0 | 0 | |
04/05/2023 |
9.05
|
3,704 | 9.05 | 9.24 | 8.96 | 0 | 0 | 0 | |
28/04/2023 |
9.05
|
1,100 | 9.14 | 9.14 | 9.05 | 0 | 0 | 0 | |
27/04/2023 |
9.61
|
800 | 8.87 | 9.61 | 8.77 | 0 | 0 | 0 | |
26/04/2023 |
9.14
|
2,101 | 9.51 | 9.51 | 9.14 | 0 | 0 | 0 | |
25/04/2023 |
9.24
|
2,115 | 9.42 | 9.42 | 9.24 | 0 | 0 | 0 | |
24/04/2023 |
9.70
|
20,200 | 9.88 | 10.25 | 8.77 | 0 | 0 | 0 | |
21/04/2023 |
9.98
|
13,700 | 10.90 | 11.08 | 9.88 | 0 | 0 | 0 | |
20/04/2023: Cổ tức tiền mặt tỉ lệ: 37% | |||||||||
20/04/2023 |
11.36
|
11,600 | 11.55 | 11.64 | 10.62 | 0 | 0 | 0 | |
19/04/2023 |
11.36
|
46,300 | 11.93 | 11.93 | 10.72 | 0 | 0 | 0 | |
18/04/2023 |
11.36
|
27,400 | 11.43 | 11.72 | 10.86 | 0 | 0 | 0 | |
17/04/2023 |
11.36
|
72,616 | 11.36 | 12.21 | 10.86 | 0 | 0 | 0 | |
14/04/2023 |
10.94
|
11,027 | 10.65 | 11.36 | 10.58 | 0 | 0 | 0 | |
13/04/2023 |
10.22
|
36,700 | 12.28 | 12.28 | 10.22 | 0 | 0 | 0 | |
12/04/2023 |
10.72
|
8,508 | 10.72 | 10.72 | 10.65 | 0 | 0 | 0 | |
11/04/2023 |
9.44
|
15,219 | 9.09 | 9.44 | 9.09 | 0 | 0 | 0 | |
10/04/2023 |
8.38
|
24,617 | 7.31 | 8.38 | 7.10 | 0 | 0 | 0 | |
07/04/2023 |
7.74
|
9,000 | 6.75 | 7.74 | 6.75 | 0 | 0 | 0 | |
06/04/2023 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
05/04/2023 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
04/04/2023 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
03/04/2023 |
6.75
|
200 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
31/03/2023 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
30/03/2023 |
6.67
|
100 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
29/03/2023 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
28/03/2023 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
27/03/2023 |
6.75
|
5,600 | 6.60 | 6.75 | 6.60 | 0 | 0 | 0 | |
24/03/2023 |
6.96
|
2,400 | 6.39 | 6.96 | 6.39 | 0 | 0 | 0 | |
23/03/2023 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
22/03/2023 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
21/03/2023 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
20/03/2023 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
17/03/2023 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
16/03/2023 |
6.11
|
400 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
15/03/2023 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
14/03/2023 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
13/03/2023 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
10/03/2023 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
09/03/2023 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
08/03/2023 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
07/03/2023 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
06/03/2023 |
5.68
|
2,000 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
03/03/2023 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
02/03/2023 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
01/03/2023 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
28/02/2023 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
27/02/2023 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
24/02/2023 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
23/02/2023 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
22/02/2023 |
5.33
|
1 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
21/02/2023 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
20/02/2023 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
17/02/2023 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
16/02/2023 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |