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) |
-0.80 | -10.96% | 84,400 | -6,000 | -0.0 |
6.50
7.30
6.50
|
2 tháng
(2024-07-22) |
-0.30 | -4.41% | 473,500 | -9,000 | -0.1 |
6.40
7.90
6.50
|
3 tháng
(2024-06-24) |
0.40 | 6.56% | 1,189,900 | 1,300 | 0.0 |
5.70
8
6.50
|
6 tháng
(2024-03-25) |
0.20 | 3.17% | 1,490,500 | 2,800 | 0.0 |
5.70
8
6.50
|
12 tháng
(2023-09-26) |
-0.30 | -4.41% | 2,388,600 | -113,400 | -0.7 |
5.70
8
6.50
|
24 tháng
(2022-10-03) |
-0.87 | -11.80% | 6,977,019 | -106,310 | -0.7 |
5.33
8.30
6.50
|
36 tháng
(2021-10-06) |
-1.17 | -15.23% | 17,830,872 | -30,210 | 0.1 |
5.33
12.72
6.50
|
60 tháng
(2019-10-17) |
0.16 | 2.51% | 22,848,686 | 54,890 | 0.7 |
4.28
12.72
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
7.50
|
35,400 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 | |
06/07/2023 |
7.30
|
62,100 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 | |
05/07/2023 |
7.60
|
44,009 | 7.80 | 8 | 7.50 | 0 | 0 | 0 | |
04/07/2023 |
7.80
|
60,522 | 7.50 | 7.90 | 7.40 | 0 | 0 | 0 | |
03/07/2023 |
7.50
|
10,200 | 7.60 | 8 | 7.50 | 0 | 0 | 0 | |
30/06/2023 |
7.60
|
92,500 | 7.70 | 8 | 7.50 | 500 | 0 | 0.0 | |
29/06/2023 |
7.70
|
96,332 | 8.30 | 8.40 | 7.70 | 0 | 0 | 0 | |
28/06/2023 |
8.30
|
114,460 | 7.90 | 8.40 | 7.90 | 0 | 0 | 0 | |
27/06/2023 |
7.90
|
68,800 | 7.40 | 7.90 | 7.40 | 0 | 0 | 0 | |
26/06/2023 |
7.40
|
64,200 | 7.60 | 7.70 | 7 | 0 | 0 | 0 | |
23/06/2023 |
7.60
|
87,000 | 7.30 | 8.20 | 7.20 | 0 | 0 | 0 | |
22/06/2023 |
7.30
|
142,900 | 7.90 | 7.90 | 7 | 0 | 0 | 0 | |
21/06/2023 |
7.90
|
132,000 | 7.50 | 8.40 | 7.50 | 0 | 0 | 0 | |
20/06/2023 |
7.50
|
153,016 | 6.70 | 7.50 | 6.70 | 0 | 1,500 | -0.0 | |
19/06/2023 |
6.70
|
57,200 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 | |
16/06/2023 |
6.60
|
56,700 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 | |
15/06/2023 |
6.40
|
8,800 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 | |
14/06/2023 |
6.60
|
34,900 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 | |
13/06/2023 |
6.70
|
16,100 | 6.80 | 7 | 6.60 | 0 | 0 | 0 | |
12/06/2023 |
6.80
|
48,300 | 6.70 | 7 | 6.60 | 0 | 0 | 0 | |
09/06/2023 |
6.70
|
13,300 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 | |
08/06/2023 |
6.70
|
34,100 | 6.50 | 6.90 | 6.50 | 500 | 0 | 0.0 | |
07/06/2023 |
6.50
|
34,800 | 6.60 | 6.80 | 6.40 | 0 | 0 | 0 | |
06/06/2023 |
6.60
|
32,500 | 6.60 | 6.80 | 6.40 | 0 | 0 | 0 | |
05/06/2023: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
05/06/2023 |
6.60
|
24,400 | 6.40 | 6.90 | 6.50 | 0 | 0 | 0 | |
02/06/2023 |
6.40
|
55,500 | 6.30 | 6.79 | 6.40 | 0 | 0 | 0 | |
01/06/2023 |
6.30
|
26,000 | 6.30 | 6.50 | 6.21 | 0 | 0 | 0 | |
31/05/2023 |
6.30
|
9,317 | 6.30 | 6.40 | 6.21 | 0 | 0 | 0 | |
30/05/2023 |
6.30
|
36,600 | 6.11 | 6.30 | 6.01 | 0 | 0 | 0 | |
29/05/2023 |
6.11
|
2,100 | 6.01 | 6.11 | 6.01 | 0 | 0 | 0 | |
26/05/2023 |
6.01
|
26,400 | 6.01 | 6.21 | 5.82 | 0 | 0 | 0 | |
25/05/2023 |
6.01
|
13,300 | 5.92 | 6.01 | 5.92 | 0 | 0 | 0 | |
24/05/2023 |
5.92
|
20,500 | 5.92 | 6.01 | 5.82 | 0 | 0 | 0 | |
23/05/2023 |
5.92
|
11,500 | 6.01 | 6.11 | 5.82 | 0 | 0 | 0 | |
22/05/2023 |
6.01
|
15,300 | 5.92 | 6.11 | 5.92 | 0 | 0 | 0 | |
19/05/2023 |
5.92
|
11,801 | 6.01 | 6.01 | 5.82 | 200 | 0 | 0.0 | |
18/05/2023 |
6.01
|
13,701 | 5.82 | 6.01 | 5.82 | 0 | 0 | 0 | |
17/05/2023 |
5.82
|
1,000 | 6.01 | 6.01 | 5.82 | 0 | 0 | 0 | |
16/05/2023 |
6.01
|
3,800 | 5.82 | 6.01 | 5.82 | 0 | 0 | 0 | |
15/05/2023 |
5.82
|
16,900 | 6.01 | 6.01 | 5.82 | 0 | 0 | 0 | |
12/05/2023 |
6.01
|
6,800 | 6.01 | 6.01 | 5.82 | 0 | 0 | 0 | |
11/05/2023 |
6.01
|
8,000 | 6.01 | 6.01 | 5.92 | 0 | 0 | 0 | |
10/05/2023 |
6.01
|
16,320 | 5.92 | 6.01 | 5.82 | 100 | 0 | 0.0 | |
09/05/2023 |
5.92
|
21,900 | 5.72 | 5.92 | 5.72 | 0 | 0 | 0 | |
08/05/2023 |
5.72
|
5,900 | 5.82 | 5.82 | 5.72 | 300 | 0 | 0.0 | |
05/05/2023 |
5.82
|
3,300 | 5.82 | 5.82 | 5.72 | 0 | 0 | 0 | |
04/05/2023 |
5.82
|
2,400 | 5.82 | 5.82 | 5.72 | 0 | 0 | 0 | |
28/04/2023 |
5.82
|
3,000 | 5.82 | 5.82 | 5.72 | 0 | 0 | 0 | |
27/04/2023 |
5.82
|
3,200 | 5.92 | 5.92 | 5.82 | 0 | 0 | 0 | |
26/04/2023 |
5.92
|
600 | 5.72 | 5.92 | 5.82 | 0 | 0 | 0 | |
25/04/2023 |
5.72
|
2,400 | 5.82 | 5.92 | 5.72 | 0 | 0 | 0 | |
24/04/2023 |
5.82
|
2,800 | 5.92 | 5.92 | 5.72 | 0 | 0 | 0 | |
21/04/2023 |
5.92
|
1,000 | 5.82 | 5.92 | 5.72 | 0 | 0 | 0 | |
20/04/2023 |
5.82
|
6,300 | 5.72 | 6.59 | 5.72 | 0 | 0 | 0 | |
19/04/2023 |
5.72
|
4,700 | 5.82 | 6.01 | 5.72 | 0 | 0 | 0 | |
18/04/2023 |
5.82
|
2,000 | 5.62 | 5.82 | 5.72 | 0 | 0 | 0 | |
17/04/2023 |
5.62
|
5,200 | 5.82 | 5.82 | 5.62 | 0 | 0 | 0 | |
14/04/2023 |
5.82
|
5,700 | 6.01 | 6.01 | 5.72 | 200 | 0 | 0.0 | |
13/04/2023 |
6.01
|
5,700 | 5.82 | 6.11 | 5.82 | 0 | 0 | 0 | |
12/04/2023 |
5.82
|
13,216 | 5.82 | 6.50 | 5.72 | 0 | 0 | 0 | |
11/04/2023 |
5.82
|
8,000 | 5.72 | 5.82 | 5.62 | 0 | 0 | 0 | |
10/04/2023 |
5.72
|
13,500 | 5.72 | 5.82 | 5.72 | 0 | 0 | 0 | |
07/04/2023 |
5.72
|
15,900 | 5.72 | 5.82 | 5.72 | 0 | 0 | 0 | |
06/04/2023 |
5.72
|
25,400 | 5.92 | 5.92 | 5.72 | 0 | 0 | 0 | |
05/04/2023 |
5.92
|
5,700 | 5.92 | 5.92 | 5.82 | 0 | 0 | 0 | |
04/04/2023 |
5.92
|
7,500 | 5.82 | 5.92 | 5.82 | 0 | 0 | 0 | |
03/04/2023 |
5.82
|
2,100 | 5.82 | 5.92 | 5.82 | 0 | 0 | 0 | |
31/03/2023 |
5.82
|
10,400 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
30/03/2023 |
5.82
|
22,600 | 6.11 | 6.11 | 5.82 | 0 | 0 | 0 | |
29/03/2023 |
6.11
|
7,400 | 6.11 | 6.11 | 5.92 | 0 | 0 | 0 | |
28/03/2023 |
6.11
|
2,300 | 6.11 | 6.21 | 5.92 | 0 | 0 | 0 | |
27/03/2023 |
6.11
|
700 | 6.01 | 6.30 | 6.11 | 0 | 0 | 0 | |
24/03/2023 |
6.01
|
2,700 | 6.30 | 6.30 | 6.01 | 0 | 0 | 0 | |
23/03/2023 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
22/03/2023 |
6.30
|
700 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
21/03/2023 |
6.30
|
1,300 | 6.11 | 6.69 | 6.01 | 0 | 0 | 0 | |
20/03/2023 |
6.11
|
7,700 | 6.21 | 6.30 | 6.11 | 0 | 0 | 0 | |
17/03/2023 |
6.21
|
2,200 | 6.40 | 6.40 | 6.21 | 0 | 0 | 0 | |
16/03/2023 |
6.40
|
100 | 6.30 | 6.40 | 6.40 | 0 | 0 | 0 | |
15/03/2023 |
6.30
|
13,000 | 6.11 | 6.50 | 6.11 | 0 | 0 | 0 | |
14/03/2023 |
6.11
|
4,000 | 6.50 | 6.50 | 6.11 | 0 | 0 | 0 | |
13/03/2023 |
6.50
|
30,900 | 6.59 | 6.59 | 6.01 | 0 | 0 | 0 | |
10/03/2023 |
6.59
|
3,700 | 6.30 | 6.79 | 6.59 | 0 | 0 | 0 | |
09/03/2023 |
6.30
|
5,100 | 6.59 | 6.59 | 6.30 | 0 | 0 | 0 | |
08/03/2023 |
6.59
|
8,500 | 6.50 | 6.98 | 6.21 | 0 | 0 | 0 | |
07/03/2023 |
6.50
|
28,300 | 6.59 | 6.88 | 6.50 | 0 | 0 | 0 | |
06/03/2023 |
6.59
|
3,700 | 6.69 | 6.69 | 6.21 | 0 | 0 | 0 | |
03/03/2023 |
6.69
|
1,400 | 6.59 | 6.69 | 6.30 | 0 | 0 | 0 | |
02/03/2023 |
6.59
|
1,600 | 6.69 | 7.18 | 6.59 | 0 | 0 | 0 | |
01/03/2023 |
6.69
|
900 | 6.50 | 6.69 | 6.40 | 0 | 0 | 0 | |
28/02/2023 |
6.50
|
41,600 | 6.01 | 6.88 | 6.21 | 0 | 0 | 0 | |
27/02/2023 |
6.01
|
2,300 | 6.21 | 6.21 | 6.01 | 0 | 500 | -0.0 | |
24/02/2023 |
6.21
|
5,200 | 6.30 | 6.40 | 6.21 | 0 | 0 | 0 | |
23/02/2023 |
6.30
|
5,000 | 6.40 | 6.50 | 5.92 | 0 | 0 | 0 | |
22/02/2023 |
6.40
|
26,700 | 6.21 | 6.59 | 5.82 | 0 | 0 | 0 | |
21/02/2023 |
6.21
|
16,600 | 6.30 | 6.79 | 5.92 | 2,000 | 0 | 0.0 | |
20/02/2023 |
6.30
|
23,100 | 6.30 | 7.27 | 6.11 | 0 | 0 | 0 | |
16/02/2023 |
6.30
|
33,500 | 5.53 | 6.30 | 5.72 | 0 | 0 | 0 | |
15/02/2023 |
5.53
|
12,000 | 5.53 | 5.72 | 5.33 | 0 | 0 | 0 | |
14/02/2023 |
5.53
|
2,500 | 5.72 | 5.72 | 5.53 | 0 | 0 | 0 |