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) |
1.17 | 11.56% | 68,900 | 29,200 | 0.3 |
10.13
11.30
11.30
|
2 tháng
(2024-07-22) |
1.35 | 13.62% | 115,400 | 42,300 | 0.5 |
9.95
11.51
11.30
|
3 tháng
(2024-06-21) |
1.35 | 13.62% | 162,000 | 51,500 | 0.6 |
9.76
11.51
11.30
|
6 tháng
(2024-03-25) |
1.35 | 13.62% | 217,622 | 56,000 | 0.7 |
9.12
11.51
11.30
|
12 tháng
(2023-09-25) |
2.33 | 25.98% | 325,541 | 73,400 | 0.8 |
8.35
11.51
11.30
|
24 tháng
(2022-09-30) |
3.58 | 46.46% | 773,854 | 168,600 | 1.7 |
6.35
11.51
11.30
|
36 tháng
(2021-10-05) |
0.88 | 8.48% | 7,253,070 | 493,900 | 5.0 |
6.35
12.69
11.30
|
60 tháng
(2019-10-16) |
7.30 | 182.79% | 9,483,546 | 516,000 | 5.3 |
3.78
12.69
11.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2023 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
13/02/2023 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
10/02/2023 |
7.91
|
300 | 7.91 | 7.91 | 7.91 | 100 | 0 | 0.0 | |
09/02/2023 |
7.65
|
1,200 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
08/02/2023 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
07/02/2023 |
7.91
|
2,800 | 7.04 | 7.91 | 7.04 | 0 | 100 | -0.0 | |
06/02/2023 |
7.56
|
2,700 | 7.91 | 7.91 | 7.56 | 0 | 0 | 0 | |
03/02/2023 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
02/02/2023 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
01/02/2023 |
7.91
|
500 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
31/01/2023 |
7.91
|
100 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
30/01/2023 |
7.83
|
500 | 7.91 | 7.91 | 7.83 | 0 | 0 | 0 | |
27/01/2023 |
8.00
|
600 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
19/01/2023 |
8.35
|
100 | 8.35 | 8.35 | 8.35 | 100 | 0 | 0.0 | |
18/01/2023 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
17/01/2023 |
7.91
|
400 | 7.74 | 7.91 | 7.74 | 0 | 0 | 0 | |
16/01/2023 |
8.00
|
400 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
13/01/2023 |
8.44
|
1,900 | 8.44 | 8.44 | 8.35 | 0 | 0 | 0 | |
12/01/2023 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
11/01/2023 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
10/01/2023 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
09/01/2023 |
8.09
|
500 | 7.91 | 8.09 | 7.91 | 0 | 0 | 0 | |
06/01/2023 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
05/01/2023 |
8.53
|
124 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
04/01/2023 |
7.47
|
2,000 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
03/01/2023 |
7.65
|
1,700 | 7.47 | 7.65 | 7.47 | 0 | 0 | 0 | |
30/12/2022 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
29/12/2022 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
28/12/2022 |
7.39
|
1,900 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
27/12/2022 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
26/12/2022 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
23/12/2022 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
22/12/2022 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
21/12/2022 |
7.56
|
3,500 | 7.65 | 7.65 | 7.56 | 0 | 0 | 0 | |
20/12/2022 |
7.47
|
1,500 | 7.39 | 7.91 | 7.39 | 0 | 0 | 0 | |
19/12/2022 |
7.91
|
200 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
16/12/2022 |
7.91
|
300 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
15/12/2022: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
15/12/2022 |
7.91
|
500 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
14/12/2022 |
7.91
|
1,700 | 7.58 | 7.91 | 7.58 | 0 | 0 | 0 | |
13/12/2022 |
7.91
|
2 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
12/12/2022 |
7.91
|
100 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
09/12/2022 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 100 | -0.0 | |
08/12/2022 |
7.83
|
800 | 7.91 | 7.91 | 7.83 | 700 | 0 | 0.0 | |
07/12/2022 |
7.91
|
7,100 | 7.83 | 7.91 | 7.75 | 4,400 | 0 | 0.0 | |
06/12/2022 |
7.58
|
500 | 7.49 | 7.75 | 7.49 | 200 | 0 | 0.0 | |
05/12/2022 |
7.91
|
2,400 | 7.24 | 7.91 | 7.24 | 0 | 100 | -0.0 | |
02/12/2022 |
7.83
|
600 | 6.90 | 7.83 | 6.90 | 200 | 100 | 0.0 | |
01/12/2022 |
7.58
|
4,901 | 7.83 | 7.91 | 7.58 | 1,800 | 0 | 0.0 | |
30/11/2022 |
7.66
|
200 | 7.91 | 7.91 | 7.66 | 0 | 0 | 0 | |
29/11/2022 |
7.66
|
1,200 | 6.82 | 8.08 | 6.82 | 200 | 100 | 0.0 | |
28/11/2022 |
7.75
|
2,300 | 7.33 | 7.75 | 7.33 | 0 | 0 | 0 | |
25/11/2022 |
7.07
|
2,200 | 6.99 | 7.07 | 6.99 | 0 | 0 | 0 | |
24/11/2022 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
23/11/2022 |
7.07
|
15,300 | 6.82 | 7.07 | 6.82 | 4,000 | 0 | 0.0 | |
22/11/2022 |
7.41
|
1,400 | 7.49 | 7.49 | 7.41 | 0 | 0 | 0 | |
21/11/2022 |
7.75
|
700 | 6.90 | 7.75 | 6.90 | 0 | 0 | 0 | |
18/11/2022 |
7.91
|
500 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
17/11/2022 |
7.49
|
3,502 | 7.91 | 7.91 | 7.41 | 1,000 | 0 | 0.0 | |
16/11/2022 |
7.58
|
4,500 | 6.90 | 7.58 | 6.74 | 0 | 0 | 0 | |
15/11/2022 |
7.49
|
3,400 | 7.91 | 7.91 | 6.90 | 2,000 | 0 | 0.0 | |
14/11/2022 |
7.49
|
12,800 | 6.48 | 8.25 | 6.48 | 9,200 | 100 | 0.1 | |
11/11/2022 |
7.49
|
7,400 | 8.25 | 8.25 | 7.24 | 3,700 | 0 | 0.0 | |
10/11/2022 |
7.33
|
30,600 | 7.58 | 7.66 | 7.33 | 14,000 | 0 | 0.1 | |
09/11/2022 |
7.66
|
3,100 | 8.17 | 8.17 | 7.58 | 1,500 | 0 | 0.0 | |
08/11/2022 |
7.83
|
3,200 | 6.99 | 8.25 | 6.99 | 1,600 | 100 | 0.0 | |
07/11/2022 |
7.91
|
3,300 | 8.00 | 8.00 | 7.58 | 0 | 0 | 0 | |
04/11/2022 |
8.00
|
1,500 | 7.91 | 8.08 | 7.66 | 0 | 0 | 0 | |
03/11/2022 |
7.58
|
2,000 | 8.25 | 8.25 | 7.58 | 1,100 | 0 | 0.0 | |
02/11/2022 |
7.75
|
2,500 | 8.34 | 8.34 | 7.75 | 1,000 | 0 | 0.0 | |
01/11/2022 |
8.17
|
9,100 | 7.66 | 8.17 | 7.58 | 3,000 | 0 | 0.0 | |
31/10/2022 |
8.08
|
200 | 8.00 | 8.08 | 8.00 | 100 | 0 | 0.0 | |
28/10/2022 |
8.34
|
701 | 8.42 | 8.42 | 8.25 | 300 | 0 | 0.0 | |
27/10/2022 |
8.08
|
5,300 | 7.24 | 8.08 | 7.24 | 2,800 | 100 | 0.0 | |
26/10/2022 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
25/10/2022 |
8.17
|
101 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
24/10/2022 |
7.75
|
1,000 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
21/10/2022 |
7.41
|
100 | 7.41 | 7.41 | 7.41 | 0 | 100 | -0.0 | |
20/10/2022 |
8.42
|
6,600 | 7.33 | 8.50 | 7.33 | 3,000 | 100 | 0.0 | |
19/10/2022 |
8.42
|
100 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
18/10/2022 |
8.42
|
9,400 | 8.25 | 8.42 | 8.25 | 6,000 | 0 | 0.1 | |
17/10/2022 |
8.34
|
13,200 | 7.75 | 8.42 | 7.75 | 7,600 | 0 | 0.1 | |
14/10/2022 |
7.75
|
300 | 8.59 | 8.59 | 7.75 | 0 | 0 | 0 | |
13/10/2022: Cổ tức tiền mặt tỉ lệ: 4.5% | |||||||||
13/10/2022 |
8.00
|
500 | 7.24 | 8.00 | 7.24 | 0 | 100 | -0.0 | |
12/10/2022 |
7.96
|
8,700 | 7.23 | 8.04 | 7.23 | 0 | 0 | 0 | |
11/10/2022 |
7.23
|
2,200 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
10/10/2022 |
6.35
|
100 | 6.35 | 6.35 | 6.35 | 0 | 100 | -0.0 | |
07/10/2022 |
7.39
|
3,100 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
06/10/2022 |
7.72
|
1,700 | 7.47 | 7.72 | 7.39 | 0 | 0 | 0 | |
05/10/2022 |
7.55
|
200 | 8.28 | 8.28 | 7.55 | 0 | 0 | 0 | |
04/10/2022 |
7.39
|
1,700 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
03/10/2022 |
7.47
|
800 | 6.83 | 7.47 | 6.83 | 0 | 100 | -0.0 | |
30/09/2022 |
7.72
|
16,000 | 7.72 | 7.72 | 7.64 | 0 | 0 | 0 | |
29/09/2022 |
7.64
|
1,500 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
28/09/2022 |
8.04
|
200 | 6.83 | 8.04 | 6.83 | 0 | 100 | -0.0 | |
27/09/2022 |
8.04
|
4,400 | 7.96 | 8.28 | 7.96 | 1,000 | 0 | 0.0 | |
26/09/2022 |
7.96
|
11,300 | 8.04 | 8.04 | 7.96 | 7,000 | 0 | 0.1 | |
23/09/2022 |
8.04
|
200 | 8.12 | 8.12 | 8.04 | 0 | 0 | 0 | |
22/09/2022 |
8.04
|
7,700 | 9.16 | 9.16 | 8.04 | 0 | 0 | 0 | |
21/09/2022 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
20/09/2022 |
8.12
|
100 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |