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) |
-0.60 | -8.82% | 41,100 | 0 | 0 |
5.40
6.80
6.20
|
2 tháng
(2024-07-22) |
0.30 | 5.08% | 48,700 | 0 | 0 |
5.20
7.50
6.20
|
3 tháng
(2024-06-21) |
0.30 | 5.08% | 54,100 | 0 | 0 |
5.20
7.50
6.20
|
6 tháng
(2024-03-25) |
-1.09 | -14.93% | 114,006 | 0 | 0 |
5.20
7.58
6.20
|
12 tháng
(2023-09-25) |
-1.18 | -16.04% | 176,506 | 0 | 0 |
5.20
8.34
6.20
|
24 tháng
(2022-09-30) |
-0.20 | -3.13% | 702,918 | 0 | 0 |
5.20
9.22
6.20
|
36 tháng
(2021-10-05) |
-0.21 | -3.22% | 1,408,110 | 800 | 0.0 |
5.20
11.61
6.20
|
60 tháng
(2019-10-16) |
-2.07 | -25.06% | 1,907,359 | 600 | 0.0 |
2.98
11.61
6.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/02/2023 |
6.15
|
12,900 | 6.62 | 6.62 | 6.15 | 0 | 0 | 0 | |
10/02/2023 |
6.62
|
600 | 6.52 | 6.62 | 5.87 | 0 | 0 | 0 | |
09/02/2023 |
6.52
|
1,600 | 6.15 | 6.99 | 6.52 | 0 | 0 | 0 | |
08/02/2023 |
6.15
|
2,500 | 5.40 | 6.15 | 6.15 | 0 | 0 | 0 | |
07/02/2023 |
5.40
|
500 | 6.06 | 6.06 | 5.40 | 0 | 0 | 0 | |
06/02/2023 |
6.06
|
7,100 | 6.15 | 6.15 | 6.06 | 0 | 0 | 0 | |
03/02/2023 |
6.15
|
200 | 5.96 | 6.15 | 6.15 | 0 | 0 | 0 | |
02/02/2023 |
5.96
|
900 | 6.52 | 6.52 | 5.96 | 0 | 0 | 0 | |
01/02/2023 |
6.52
|
1,000 | 6.06 | 6.52 | 5.87 | 0 | 0 | 0 | |
31/01/2023 |
6.06
|
1,300 | 6.62 | 6.62 | 6.06 | 0 | 0 | 0 | |
30/01/2023 |
6.62
|
22,500 | 6.06 | 6.71 | 6.06 | 0 | 0 | 0 | |
27/01/2023 |
6.06
|
40,500 | 5.31 | 6.06 | 6.06 | 0 | 0 | 0 | |
19/01/2023 |
5.31
|
100 | 6.43 | 6.43 | 5.31 | 0 | 0 | 0 | |
18/01/2023 |
6.43
|
200 | 5.68 | 6.43 | 5.31 | 0 | 0 | 0 | |
17/01/2023 |
5.68
|
100 | 6.43 | 6.43 | 5.68 | 0 | 0 | 0 | |
16/01/2023 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
13/01/2023 |
6.43
|
100 | 5.96 | 6.43 | 6.43 | 0 | 0 | 0 | |
12/01/2023 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
11/01/2023 |
5.96
|
100 | 6.43 | 6.43 | 5.96 | 0 | 0 | 0 | |
10/01/2023 |
6.43
|
100 | 5.87 | 6.43 | 6.43 | 0 | 0 | 0 | |
09/01/2023 |
5.87
|
2,600 | 7.08 | 7.08 | 5.68 | 0 | 0 | 0 | |
06/01/2023 |
7.08
|
8,500 | 6.34 | 7.17 | 5.59 | 0 | 0 | 0 | |
05/01/2023 |
6.34
|
8,000 | 7.36 | 7.36 | 6.34 | 0 | 0 | 0 | |
04/01/2023 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
03/01/2023 |
7.36
|
100 | 6.62 | 7.36 | 7.36 | 0 | 0 | 0 | |
30/12/2022 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
29/12/2022 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
28/12/2022 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
27/12/2022 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
26/12/2022 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
23/12/2022 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
22/12/2022 |
6.62
|
10,400 | 6.90 | 6.90 | 6.43 | 0 | 0 | 0 | |
21/12/2022 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
20/12/2022 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
19/12/2022 |
6.90
|
613 | 8.01 | 8.01 | 6.90 | 0 | 0 | 0 | |
16/12/2022 |
8.01
|
600 | 7.45 | 8.01 | 7.45 | 0 | 0 | 0 | |
15/12/2022 |
7.45
|
3,700 | 6.99 | 7.92 | 7.45 | 0 | 0 | 0 | |
14/12/2022 |
6.99
|
1,500 | 7.36 | 7.36 | 6.99 | 0 | 0 | 0 | |
13/12/2022 |
7.36
|
0 | 7.27 | 7.36 | 7.27 | 0 | 0 | 0 | |
12/12/2022 |
7.27
|
19,200 | 8.48 | 8.48 | 7.27 | 0 | 0 | 0 | |
09/12/2022 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
08/12/2022 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
07/12/2022 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
06/12/2022 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
05/12/2022 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
02/12/2022 |
8.48
|
300 | 7.45 | 8.48 | 8.48 | 0 | 0 | 0 | |
01/12/2022 |
7.45
|
100 | 7.55 | 7.55 | 7.45 | 0 | 0 | 0 | |
30/11/2022 |
7.55
|
0 | 7.45 | 7.55 | 7.45 | 0 | 0 | 0 | |
29/11/2022 |
7.45
|
700 | 7.27 | 7.73 | 7.45 | 0 | 0 | 0 | |
28/11/2022 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
25/11/2022 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
24/11/2022 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
23/11/2022 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
22/11/2022 |
7.27
|
2,020 | 7.36 | 7.36 | 7.27 | 0 | 0 | 0 | |
21/11/2022 |
7.36
|
700 | 8.57 | 8.57 | 7.36 | 0 | 0 | 0 | |
18/11/2022 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
17/11/2022 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
16/11/2022 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
15/11/2022 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
14/11/2022 |
8.57
|
510 | 7.45 | 8.57 | 8.57 | 0 | 0 | 0 | |
11/11/2022 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
10/11/2022 |
7.45
|
100 | 6.62 | 7.45 | 7.45 | 0 | 0 | 0 | |
09/11/2022 |
6.62
|
0 | 6.43 | 6.62 | 6.62 | 0 | 0 | 0 | |
08/11/2022 |
6.43
|
30 | 6.43 | 6.62 | 6.43 | 0 | 0 | 0 | |
07/11/2022 |
6.43
|
400 | 7.27 | 7.27 | 6.43 | 0 | 0 | 0 | |
04/11/2022 |
7.27
|
200 | 7.36 | 7.36 | 7.27 | 0 | 0 | 0 | |
03/11/2022 |
7.36
|
200 | 7.45 | 7.45 | 7.36 | 0 | 0 | 0 | |
02/11/2022 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
01/11/2022 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
31/10/2022 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
28/10/2022 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
27/10/2022 |
7.45
|
100 | 6.99 | 7.45 | 7.45 | 0 | 0 | 0 | |
26/10/2022 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
25/10/2022 |
6.99
|
0 | 7.64 | 6.99 | 7.64 | 0 | 0 | 0 | |
24/10/2022 |
7.64
|
200 | 7.36 | 7.64 | 6.34 | 0 | 0 | 0 | |
21/10/2022: Cổ tức tiền mặt tỉ lệ: 1.5% | |||||||||
21/10/2022 |
7.36
|
0 | 7.31 | 7.36 | 7.31 | 0 | 0 | 0 | |
20/10/2022 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
19/10/2022 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
18/10/2022 |
7.31
|
600 | 6.40 | 7.31 | 7.31 | 0 | 0 | 0 | |
17/10/2022 |
6.40
|
400 | 7.31 | 7.31 | 6.31 | 0 | 0 | 0 | |
14/10/2022 |
7.31
|
100 | 7.22 | 7.31 | 7.31 | 0 | 0 | 0 | |
13/10/2022 |
7.22
|
207 | 7.31 | 7.31 | 5.49 | 0 | 0 | 0 | |
12/10/2022 |
7.31
|
200 | 6.40 | 7.31 | 5.49 | 0 | 0 | 0 | |
11/10/2022 |
6.40
|
1,300 | 5.76 | 6.40 | 6.40 | 0 | 0 | 0 | |
10/10/2022 |
5.76
|
100 | 7.41 | 7.41 | 5.76 | 0 | 0 | 0 | |
07/10/2022 |
7.41
|
200 | 7.04 | 7.41 | 6.03 | 0 | 0 | 0 | |
06/10/2022 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
05/10/2022 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
04/10/2022 |
7.04
|
100 | 6.40 | 7.04 | 7.04 | 0 | 0 | 0 | |
03/10/2022 |
6.40
|
200 | 6.40 | 6.40 | 5.76 | 0 | 0 | 0 | |
30/09/2022 |
6.40
|
900 | 7.22 | 7.22 | 6.40 | 0 | 0 | 0 | |
29/09/2022 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
28/09/2022 |
7.22
|
100 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
27/09/2022 |
7.22
|
800 | 6.67 | 7.22 | 7.13 | 0 | 0 | 0 | |
26/09/2022 |
6.67
|
100 | 7.22 | 7.22 | 6.67 | 0 | 0 | 0 | |
23/09/2022 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
22/09/2022 |
7.22
|
300 | 6.49 | 7.22 | 7.22 | 0 | 0 | 0 | |
21/09/2022 |
6.49
|
900 | 7.50 | 7.50 | 6.49 | 0 | 0 | 0 | |
20/09/2022 |
7.50
|
300 | 7.41 | 7.50 | 7.50 | 0 | 0 | 0 | |
19/09/2022 |
7.41
|
2,000 | 7.04 | 7.50 | 7.31 | 0 | 0 | 0 |