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) |
4.20 | 38.89% | 677,455 | -22,700 | -0.3 |
10.70
15.50
15
|
2 tháng
(2024-09-23) |
4.60 | 44.23% | 775,218 | -22,700 | -0.3 |
10.10
15.50
15
|
3 tháng
(2024-08-23) |
4 | 36.36% | 831,691 | -22,940 | -0.3 |
10.10
15.50
15
|
6 tháng
(2024-05-27) |
6.17 | 69.82% | 1,688,785 | -16,640 | -0.2 |
8.83
15.50
15
|
12 tháng
(2023-11-27) |
7.58 | 102.07% | 2,334,595 | 14,566 | 0.0 |
7.33
15.50
15
|
24 tháng
(2022-12-02) |
5.80 | 63.12% | 4,380,070 | 24,962 | 0.1 |
7.33
15.50
15
|
36 tháng
(2021-12-07) |
-1.61 | -9.70% | 7,385,229 | 37,365 | 0.4 |
7.33
23.85
15
|
60 tháng
(2019-12-18) |
3.36 | 28.82% | 12,062,870 | -257,985 | -4.4 |
7.33
23.85
15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2023 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
11/09/2023 |
8.74
|
2,200 | 8.74 | 8.74 | 8.64 | 0 | 0 | 0 | |
08/09/2023 |
8.74
|
5,700 | 8.74 | 8.83 | 8.74 | 0 | 100 | -0.0 | |
07/09/2023 |
8.74
|
6,600 | 8.64 | 8.83 | 8.64 | 0 | 1,100 | -0.0 | |
06/09/2023 |
8.64
|
3,000 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
05/09/2023 |
8.64
|
1,100 | 8.74 | 8.74 | 8.64 | 0 | 0 | 0 | |
31/08/2023 |
8.74
|
20,700 | 8.74 | 8.83 | 8.74 | 0 | 0 | 0 | |
30/08/2023 |
8.74
|
9,700 | 8.83 | 8.83 | 8.74 | 0 | 0 | 0 | |
29/08/2023 |
8.83
|
28,500 | 8.83 | 8.93 | 8.74 | 0 | 0 | 0 | |
28/08/2023 |
8.83
|
400 | 8.74 | 8.83 | 8.74 | 0 | 0 | 0 | |
25/08/2023 |
8.74
|
10,600 | 8.64 | 8.74 | 8.74 | 0 | 0 | 0 | |
24/08/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
23/08/2023 |
8.64
|
300 | 8.46 | 8.64 | 8.64 | 0 | 0 | 0 | |
22/08/2023 |
8.46
|
14,000 | 8.55 | 8.64 | 8.46 | 0 | 0 | 0 | |
21/08/2023 |
8.55
|
15,300 | 8.46 | 8.55 | 8.46 | 0 | 0 | 0 | |
18/08/2023 |
8.46
|
21,400 | 8.83 | 8.93 | 8.46 | 0 | 0 | 0 | |
17/08/2023 |
8.83
|
4,800 | 8.83 | 8.83 | 8.74 | 0 | 0 | 0 | |
16/08/2023 |
8.83
|
6,400 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
15/08/2023 |
8.83
|
40,400 | 8.83 | 8.93 | 8.64 | 0 | 0 | 0 | |
14/08/2023 |
8.83
|
12,000 | 9.02 | 9.11 | 8.83 | 0 | 0 | 0 | |
11/08/2023 |
9.02
|
4,500 | 8.83 | 9.02 | 8.74 | 0 | 100 | -0.0 | |
10/08/2023 |
8.83
|
4,600 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
09/08/2023 |
8.83
|
20,300 | 8.83 | 8.93 | 8.74 | 0 | 0 | 0 | |
08/08/2023 |
8.83
|
5,600 | 8.93 | 8.93 | 8.83 | 0 | 0 | 0 | |
07/08/2023 |
8.93
|
7,800 | 8.93 | 9.02 | 8.64 | 0 | 0 | 0 | |
04/08/2023 |
8.93
|
3,900 | 9.02 | 9.02 | 8.93 | 0 | 0 | 0 | |
03/08/2023 |
9.02
|
3,100 | 8.93 | 9.02 | 8.93 | 0 | 0 | 0 | |
02/08/2023 |
8.93
|
4,600 | 8.93 | 9.11 | 8.93 | 0 | 0 | 0 | |
01/08/2023 |
8.93
|
18,100 | 8.74 | 9.11 | 8.74 | 0 | 0 | 0 | |
31/07/2023 |
8.74
|
5,400 | 9.02 | 9.02 | 8.64 | 0 | 1,400 | -0.0 | |
28/07/2023 |
9.02
|
9,500 | 9.02 | 9.02 | 8.74 | 0 | 0 | 0 | |
27/07/2023: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
27/07/2023 |
9.02
|
1,000 | 9.02 | 9.02 | 8.55 | 0 | 0 | 0 | |
26/07/2023 |
9.02
|
25,100 | 8.93 | 9.02 | 8.93 | 0 | 0 | 0 | |
25/07/2023 |
8.93
|
14,400 | 9.02 | 9.02 | 8.93 | 0 | 0 | 0 | |
24/07/2023 |
9.02
|
7,100 | 9.02 | 9.02 | 8.93 | 0 | 0 | 0 | |
21/07/2023 |
9.02
|
10,800 | 9.02 | 9.11 | 8.93 | 0 | 0 | 0 | |
20/07/2023 |
9.02
|
25,700 | 9.02 | 9.02 | 8.93 | 0 | 0 | 0 | |
19/07/2023 |
9.02
|
11,800 | 8.93 | 9.02 | 8.76 | 0 | 0 | 0 | |
18/07/2023 |
8.93
|
11,200 | 8.76 | 8.93 | 8.76 | 0 | 0 | 0 | |
17/07/2023 |
8.76
|
2,800 | 8.50 | 8.85 | 8.76 | 0 | 0 | 0 | |
14/07/2023 |
8.50
|
29,700 | 8.58 | 8.85 | 8.50 | 0 | 0 | 0 | |
13/07/2023 |
8.58
|
9,200 | 8.58 | 8.67 | 8.50 | 400 | 0 | 0.0 | |
12/07/2023 |
8.58
|
7,700 | 8.58 | 8.58 | 8.50 | 0 | 0 | 0 | |
11/07/2023 |
8.58
|
6,600 | 8.58 | 8.58 | 8.32 | 0 | 0 | 0 | |
10/07/2023 |
8.58
|
2,500 | 8.76 | 8.76 | 8.58 | 0 | 0 | 0 | |
07/07/2023 |
8.76
|
12,700 | 8.32 | 8.76 | 8.41 | 0 | 0 | 0 | |
06/07/2023 |
8.32
|
7,000 | 8.32 | 8.50 | 8.32 | 0 | 0 | 0 | |
05/07/2023 |
8.32
|
17,100 | 8.32 | 8.32 | 8.23 | 0 | 0 | 0 | |
04/07/2023 |
8.32
|
5,700 | 8.32 | 8.50 | 8.32 | 0 | 0 | 0 | |
03/07/2023 |
8.32
|
1,411 | 8.32 | 8.32 | 8.23 | 0 | 0 | 0 | |
30/06/2023 |
8.32
|
3,200 | 8.32 | 8.32 | 8.23 | 0 | 0 | 0 | |
29/06/2023 |
8.32
|
15,702 | 8.32 | 8.41 | 8.32 | 0 | 0 | 0 | |
28/06/2023 |
8.32
|
13,900 | 8.32 | 8.32 | 8.14 | 0 | 0 | 0 | |
27/06/2023 |
8.32
|
3,100 | 8.23 | 8.32 | 8.14 | 0 | 0 | 0 | |
26/06/2023 |
8.23
|
8,601 | 8.23 | 8.32 | 8.14 | 0 | 0 | 0 | |
23/06/2023 |
8.23
|
100 | 8.32 | 8.32 | 8.23 | 0 | 0 | 0 | |
22/06/2023 |
8.32
|
0 | 8.14 | 8.32 | 8.32 | 0 | 0 | 0 | |
21/06/2023 |
8.14
|
4,700 | 8.06 | 8.14 | 8.06 | 0 | 0 | 0 | |
20/06/2023 |
8.06
|
7,900 | 8.23 | 8.50 | 8.06 | 0 | 0 | 0 | |
19/06/2023 |
8.23
|
4,900 | 8.32 | 8.32 | 8.23 | 0 | 0 | 0 | |
16/06/2023 |
8.32
|
8,600 | 8.32 | 8.58 | 8.32 | 0 | 0 | 0 | |
15/06/2023 |
8.32
|
1,011 | 8.58 | 8.58 | 8.32 | 0 | 0 | 0 | |
14/06/2023 |
8.58
|
18,500 | 8.23 | 8.58 | 8.23 | 0 | 0 | 0 | |
13/06/2023 |
8.23
|
1,500 | 8.14 | 8.23 | 8.14 | 0 | 0 | 0 | |
12/06/2023 |
8.14
|
4,200 | 8.23 | 8.23 | 7.97 | 2,600 | 0 | 0.0 | |
09/06/2023 |
8.23
|
2,100 | 8.32 | 8.32 | 8.23 | 1,900 | 0 | 0.0 | |
08/06/2023 |
8.32
|
4,946 | 8.41 | 8.41 | 8.32 | 0 | 0 | 0 | |
07/06/2023 |
8.41
|
5,857 | 8.41 | 8.41 | 8.32 | 0 | 0 | 0 | |
06/06/2023 |
8.41
|
4,551 | 8.41 | 8.41 | 8.41 | 200 | 0 | 0.0 | |
05/06/2023 |
8.41
|
3,003 | 8.23 | 8.41 | 8.32 | 300 | 0 | 0.0 | |
02/06/2023 |
8.23
|
7,400 | 8.06 | 8.41 | 8.14 | 0 | 0 | 0 | |
01/06/2023 |
8.06
|
10,127 | 8.32 | 8.50 | 8.06 | 100 | 0 | 0.0 | |
31/05/2023 |
8.32
|
15,332 | 8.06 | 8.76 | 8.06 | 3,000 | 2,000 | 0.0 | |
30/05/2023 |
8.06
|
3,800 | 8.06 | 8.06 | 7.97 | 0 | 0 | 0 | |
29/05/2023 |
8.06
|
25,047 | 7.97 | 8.06 | 7.97 | 0 | 0 | 0 | |
26/05/2023 |
7.97
|
11,100 | 7.97 | 8.06 | 7.97 | 4,300 | 0 | 0.0 | |
25/05/2023 |
7.97
|
8,922 | 7.97 | 8.06 | 7.97 | 0 | 0 | 0 | |
24/05/2023 |
7.97
|
41,401 | 7.88 | 8.06 | 7.88 | 0 | 0 | 0 | |
23/05/2023 |
7.88
|
6,900 | 8.06 | 8.06 | 7.88 | 0 | 0 | 0 | |
22/05/2023 |
8.06
|
9,301 | 8.06 | 8.06 | 7.88 | 1,000 | 0 | 0.0 | |
19/05/2023 |
8.06
|
4,907 | 7.88 | 8.06 | 7.88 | 0 | 0 | 0 | |
18/05/2023 |
7.88
|
37,138 | 7.97 | 7.97 | 7.88 | 0 | 0 | 0 | |
17/05/2023 |
7.97
|
2,946 | 7.79 | 7.97 | 7.88 | 0 | 0 | 0 | |
16/05/2023 |
7.79
|
23,820 | 7.88 | 8.06 | 7.79 | 0 | 0 | 0 | |
15/05/2023 |
7.88
|
55,200 | 7.79 | 7.88 | 7.71 | 0 | 0 | 0 | |
12/05/2023 |
7.79
|
45,200 | 7.88 | 7.88 | 7.71 | 0 | 2,100 | -0.0 | |
11/05/2023 |
7.88
|
2,100 | 7.79 | 7.88 | 7.79 | 0 | 0 | 0 | |
10/05/2023 |
7.79
|
3,700 | 7.79 | 7.88 | 7.79 | 0 | 1,400 | -0.0 | |
09/05/2023 |
7.79
|
3 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
08/05/2023 |
7.79
|
2,200 | 7.88 | 7.88 | 7.79 | 0 | 0 | 0 | |
05/05/2023 |
7.88
|
21,903 | 7.79 | 7.88 | 7.53 | 0 | 0 | 0 | |
04/05/2023 |
7.79
|
5,500 | 7.88 | 7.88 | 7.79 | 0 | 0 | 0 | |
28/04/2023 |
7.88
|
4,500 | 7.88 | 7.88 | 7.79 | 0 | 0 | 0 | |
27/04/2023 |
7.88
|
1,600 | 7.88 | 7.88 | 7.71 | 0 | 0 | 0 | |
26/04/2023 |
7.88
|
0 | 7.71 | 7.88 | 7.71 | 0 | 0 | 0 | |
25/04/2023 |
7.71
|
10,301 | 7.79 | 7.88 | 7.71 | 0 | 0 | 0 | |
24/04/2023 |
7.79
|
2,900 | 7.97 | 7.97 | 7.79 | 0 | 0 | 0 | |
21/04/2023 |
7.97
|
3,500 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
20/04/2023 |
7.97
|
100 | 7.79 | 7.97 | 7.97 | 0 | 0 | 0 | |
19/04/2023 |
7.79
|
12,989 | 7.79 | 7.88 | 7.71 | 0 | 0 | 0 |