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) |
0.70 | 11.86% | 572,700 | 0 | 0 |
5.20
7.70
6.60
|
2 tháng
(2024-07-22) |
1 | 17.86% | 587,000 | 0 | 0 |
5.20
7.70
6.60
|
3 tháng
(2024-06-21) |
1 | 17.86% | 882,500 | 0 | 0 |
5.20
8.70
6.60
|
6 tháng
(2024-03-27) |
0.80 | 13.79% | 920,700 | 0 | 0 |
5.20
8.70
6.60
|
12 tháng
(2023-09-25) |
0.60 | 10% | 1,007,400 | 0 | 0 |
5.10
8.70
6.60
|
24 tháng
(2022-09-30) |
-0.40 | -5.71% | 1,446,403 | -100 | -0.0 |
5
9.80
6.60
|
36 tháng
(2021-10-05) |
-1.43 | -17.84% | 4,164,654 | -100 | -0.0 |
5
14.96
6.60
|
60 tháng
(2019-10-16) |
2.41 | 57.66% | 5,082,602 | -66,300 | -0.4 |
3.78
14.96
6.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/11/2022 |
6.70
|
2,400 | 7.80 | 7.80 | 6.70 | 0 | 0 | 0 | |
04/11/2022 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
03/11/2022 |
7.80
|
100 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 | |
02/11/2022 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
01/11/2022 |
7.90
|
100 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 | |
31/10/2022 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
28/10/2022 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
27/10/2022 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
26/10/2022 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
25/10/2022 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
24/10/2022 |
8.10
|
0 | 8.20 | 8.10 | 8.20 | 0 | 0 | 0 | |
21/10/2022 |
8.20
|
400 | 8.80 | 8.80 | 8 | 0 | 0 | 0 | |
20/10/2022 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
19/10/2022 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
18/10/2022 |
8.80
|
100 | 8 | 8.80 | 8.80 | 0 | 0 | 0 | |
17/10/2022 |
8
|
0 | 7.80 | 8 | 7.80 | 0 | 0 | 0 | |
14/10/2022 |
7.80
|
300 | 7.60 | 8.50 | 7.80 | 0 | 0 | 0 | |
13/10/2022 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
12/10/2022 |
7.60
|
521 | 7.30 | 7.90 | 6.50 | 0 | 0 | 0 | |
11/10/2022 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
10/10/2022 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
07/10/2022 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
06/10/2022 |
7.30
|
100 | 6.50 | 7.30 | 7.30 | 0 | 0 | 0 | |
05/10/2022 |
6.50
|
2,900 | 7.40 | 7.40 | 6.50 | 0 | 0 | 0 | |
04/10/2022 |
7.40
|
1,800 | 6.50 | 7.40 | 6.80 | 0 | 0 | 0 | |
03/10/2022 |
6.50
|
600 | 7 | 7 | 6.50 | 0 | 0 | 0 | |
30/09/2022 |
7
|
7,500 | 7 | 7 | 7 | 0 | 0 | 0 | |
29/09/2022 |
7
|
6,600 | 7.50 | 7.50 | 7 | 0 | 0 | 0 | |
28/09/2022 |
7.50
|
1,700 | 8.70 | 8.70 | 7.50 | 0 | 0 | 0 | |
27/09/2022 |
8.70
|
21,400 | 7.50 | 8.70 | 6.50 | 0 | 0 | 0 | |
26/09/2022 |
7.50
|
27,600 | 8.80 | 9.50 | 7.50 | 0 | 0 | 0 | |
23/09/2022: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
23/09/2022 |
8.80
|
900 | 10.20 | 10.20 | 8.80 | 0 | 0 | 0 | |
22/09/2022 |
10.20
|
500 | 9.42 | 10.20 | 10.20 | 0 | 0 | 0 | |
21/09/2022 |
9.42
|
1,000 | 9.13 | 9.42 | 9.42 | 0 | 0 | 0 | |
20/09/2022 |
9.13
|
529 | 8.45 | 9.13 | 8.94 | 0 | 0 | 0 | |
19/09/2022 |
8.45
|
1,200 | 9.71 | 10.49 | 8.45 | 0 | 0 | 0 | |
16/09/2022 |
9.71
|
1,100 | 10.01 | 10.69 | 9.71 | 0 | 0 | 0 | |
15/09/2022 |
10.01
|
100 | 8.94 | 10.01 | 10.01 | 0 | 0 | 0 | |
14/09/2022 |
8.94
|
1,200 | 7.87 | 8.94 | 8.55 | 0 | 0 | 0 | |
13/09/2022 |
7.87
|
2,550 | 7.97 | 7.97 | 7.77 | 0 | 0 | 0 | |
12/09/2022 |
7.97
|
2,100 | 9.42 | 9.91 | 7.97 | 0 | 0 | 0 | |
09/09/2022 |
9.42
|
1,300 | 8.26 | 9.62 | 7.77 | 0 | 0 | 0 | |
08/09/2022 |
8.26
|
7,800 | 9.52 | 10.30 | 8.26 | 0 | 0 | 0 | |
07/09/2022 |
9.52
|
12,900 | 9.52 | 10.78 | 9.03 | 0 | 0 | 0 | |
06/09/2022 |
9.52
|
49,700 | 8.45 | 9.52 | 9.52 | 0 | 0 | 0 | |
05/09/2022 |
8.45
|
20,400 | 7.97 | 8.74 | 7.87 | 0 | 0 | 0 | |
31/08/2022 |
7.97
|
1,200 | 7.38 | 8.16 | 7.77 | 0 | 0 | 0 | |
30/08/2022 |
7.38
|
600 | 7.77 | 7.87 | 7.38 | 0 | 0 | 0 | |
29/08/2022 |
7.77
|
5,800 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
26/08/2022 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
25/08/2022 |
7.77
|
300 | 7.29 | 7.87 | 7.77 | 0 | 0 | 0 | |
24/08/2022 |
7.29
|
500 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
23/08/2022 |
7.29
|
5,700 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
22/08/2022 |
7.29
|
8,700 | 7.77 | 7.77 | 7.19 | 0 | 0 | 0 | |
19/08/2022 |
7.77
|
100 | 7.29 | 7.77 | 7.77 | 0 | 0 | 0 | |
18/08/2022 |
7.29
|
200 | 7.87 | 7.87 | 7.29 | 0 | 0 | 0 | |
17/08/2022 |
7.87
|
200 | 7.29 | 7.97 | 7.87 | 0 | 0 | 0 | |
16/08/2022 |
7.29
|
200 | 7.77 | 7.97 | 7.29 | 0 | 0 | 0 | |
15/08/2022 |
7.77
|
200 | 7.77 | 7.77 | 7.29 | 0 | 0 | 0 | |
12/08/2022 |
7.77
|
400 | 7.09 | 8.16 | 7.48 | 0 | 0 | 0 | |
11/08/2022 |
7.09
|
200 | 7.67 | 7.77 | 7.09 | 0 | 0 | 0 | |
10/08/2022 |
7.67
|
0 | 7.77 | 7.67 | 7.67 | 0 | 0 | 0 | |
09/08/2022 |
7.77
|
3,700 | 7.67 | 7.77 | 7.48 | 0 | 0 | 0 | |
08/08/2022 |
7.67
|
2,400 | 7.67 | 7.67 | 7.29 | 0 | 0 | 0 | |
05/08/2022 |
7.67
|
200 | 8.06 | 8.06 | 7.67 | 0 | 0 | 0 | |
04/08/2022 |
8.06
|
300 | 7.29 | 8.45 | 6.61 | 0 | 0 | 0 | |
03/08/2022 |
7.29
|
1,029 | 7.87 | 8.35 | 7.29 | 0 | 0 | 0 | |
02/08/2022 |
7.87
|
1,331 | 8.16 | 8.16 | 6.99 | 0 | 0 | 0 | |
01/08/2022 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
29/07/2022 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
28/07/2022 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
27/07/2022 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
26/07/2022 |
8.16
|
0 | 7.77 | 8.16 | 8.16 | 0 | 0 | 0 | |
25/07/2022 |
7.77
|
200 | 7.67 | 8.55 | 7.77 | 0 | 0 | 0 | |
22/07/2022 |
7.67
|
200 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
21/07/2022 |
7.67
|
200 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
20/07/2022 |
7.67
|
300 | 6.99 | 7.77 | 7.67 | 0 | 0 | 0 | |
19/07/2022 |
6.99
|
900 | 7.77 | 7.77 | 6.99 | 0 | 0 | 0 | |
18/07/2022 |
7.77
|
2 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
15/07/2022 |
7.77
|
1,500 | 8.55 | 8.55 | 7.77 | 0 | 0 | 0 | |
14/07/2022 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
13/07/2022 |
8.55
|
100 | 7.77 | 8.55 | 8.55 | 0 | 0 | 0 | |
12/07/2022 |
7.77
|
900 | 8.16 | 8.16 | 7.77 | 0 | 0 | 0 | |
11/07/2022 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
08/07/2022 |
8.16
|
100 | 7.77 | 8.16 | 8.16 | 0 | 0 | 0 | |
07/07/2022 |
7.77
|
1,000 | 8.26 | 8.26 | 7.77 | 0 | 0 | 0 | |
06/07/2022 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
05/07/2022 |
8.26
|
100 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
04/07/2022 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
01/07/2022 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
30/06/2022 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
29/06/2022 |
8.26
|
100 | 7.77 | 8.26 | 8.26 | 0 | 0 | 0 | |
28/06/2022 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
27/06/2022 |
7.77
|
300 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
24/06/2022 |
7.77
|
3,600 | 7.29 | 7.77 | 6.31 | 0 | 0 | 0 | |
23/06/2022 |
7.29
|
6,200 | 6.51 | 7.67 | 7.29 | 0 | 0 | 0 | |
22/06/2022 |
6.51
|
20,800 | 7.77 | 7.77 | 6.51 | 0 | 0 | 0 | |
21/06/2022 |
7.77
|
700 | 7.29 | 7.77 | 7.38 | 0 | 0 | 0 | |
20/06/2022 |
7.29
|
500 | 7.77 | 7.77 | 7.29 | 0 | 0 | 0 | |
17/06/2022 |
7.77
|
400 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |