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) |
0.50 | 5% | 4,300 | 0 | 0 |
10
10.50
10
|
2 tháng
(2024-07-22) |
0.80 | 8.25% | 15,800 | 0 | 0 |
9.70
10.50
10
|
3 tháng
(2024-06-21) |
2 | 23.53% | 59,900 | 0 | 0 |
8.50
10.50
10
|
6 tháng
(2024-03-25) |
1.50 | 16.67% | 255,110 | 0 | 0 |
8.50
11.20
10
|
12 tháng
(2023-09-25) |
2.04 | 24.05% | 425,965 | 0 | 0 |
5.80
11.20
10
|
24 tháng
(2022-09-30) |
2.79 | 36.15% | 1,130,664 | -39,400 | -0.3 |
5.80
11.20
10
|
36 tháng
(2021-10-05) |
1.05 | 11.08% | 1,317,947 | 65,900 | 0.7 |
5.23
11.20
10
|
60 tháng
(2019-10-16) |
3.07 | 41.27% | 1,995,747 | 65,900 | 0.7 |
4.44
11.20
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2023 |
6.77
|
100 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
13/02/2023 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
10/02/2023 |
6.87
|
2,100 | 6.58 | 6.87 | 6.58 | 0 | 0 | 0 | |
09/02/2023 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
08/02/2023 |
7.24
|
100 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
07/02/2023 |
6.58
|
300 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
06/02/2023 |
6.58
|
500 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
03/02/2023 |
5.83
|
1,200 | 7.43 | 7.43 | 5.83 | 0 | 0 | 0 | |
02/02/2023 |
6.58
|
2,100 | 7.05 | 7.05 | 6.58 | 800 | 0 | 0.0 | |
01/02/2023 |
7.71
|
8 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
31/01/2023 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
30/01/2023 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
27/01/2023 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
19/01/2023 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
18/01/2023 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
17/01/2023 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
16/01/2023 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
13/01/2023 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
12/01/2023 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
11/01/2023 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
10/01/2023 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
09/01/2023 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
06/01/2023 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
05/01/2023 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
04/01/2023 |
7.71
|
100 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
03/01/2023 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
30/12/2022 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
29/12/2022 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
28/12/2022 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
27/12/2022: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
27/12/2022 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
26/12/2022 |
7.71
|
8,100 | 7.54 | 7.71 | 7.45 | 0 | 0 | 0 | |
23/12/2022 |
7.54
|
600 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
22/12/2022 |
7.54
|
1,000 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
21/12/2022 |
7.45
|
7,600 | 7.71 | 7.71 | 7.45 | 0 | 0 | 0 | |
20/12/2022 |
7.45
|
1,100 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
19/12/2022 |
7.54
|
2,002 | 7.71 | 7.71 | 7.54 | 0 | 0 | 0 | |
16/12/2022 |
6.86
|
2,000 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
15/12/2022 |
7.54
|
100 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
14/12/2022 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
13/12/2022 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
12/12/2022 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
09/12/2022 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
08/12/2022 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
07/12/2022 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
06/12/2022 |
7.54
|
100 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
05/12/2022 |
6.86
|
7,000 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
02/12/2022 |
7.37
|
100 | 7.37 | 7.37 | 7.37 | 100 | 0 | 0.0 | |
01/12/2022 |
6.51
|
3,000 | 6.43 | 6.51 | 6.43 | 0 | 0 | 0 | |
30/11/2022 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
29/11/2022 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
28/11/2022 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
25/11/2022 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
24/11/2022 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
23/11/2022 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
22/11/2022 |
7.54
|
5,200 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
21/11/2022 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
18/11/2022 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
17/11/2022 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
16/11/2022 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
15/11/2022 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
14/11/2022 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
11/11/2022 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
10/11/2022 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
09/11/2022 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
08/11/2022 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
07/11/2022 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
04/11/2022 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
03/11/2022 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
02/11/2022 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
01/11/2022 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
31/10/2022 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
28/10/2022 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
27/10/2022 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
26/10/2022 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
25/10/2022 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
24/10/2022 |
8.83
|
1 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
21/10/2022 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
20/10/2022 |
8.83
|
100 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
19/10/2022 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
18/10/2022 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
17/10/2022 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
14/10/2022 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
13/10/2022 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
12/10/2022 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
11/10/2022 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
10/10/2022 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
07/10/2022 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
06/10/2022 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
05/10/2022 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
04/10/2022 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
03/10/2022 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
30/09/2022 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
29/09/2022 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
28/09/2022 |
7.71
|
100 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
27/09/2022 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
26/09/2022 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
23/09/2022 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
22/09/2022 |
7.11
|
500 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
21/09/2022 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
20/09/2022 |
6.86
|
3,100 | 7.71 | 7.71 | 6.86 | 0 | 0 | 0 |