Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
0.70 | 5.26% | 13,100 | 100 | 0.0 |
13.30
15.10
14
|
2 tháng
(2025-05-26) |
1.40 | 11.11% | 21,700 | 100 | 0.0 |
11.80
15.10
14
|
3 tháng
(2025-04-28) |
2.60 | 22.81% | 28,400 | 0 | 0.0 |
11.40
15.10
14
|
6 tháng
(2025-02-03) |
1 | 7.69% | 85,207 | -200 | -0.0 |
11
15.10
14
|
12 tháng
(2024-07-30) |
3 | 27.27% | 148,585 | 2,800 | 0.0 |
11
17.40
14
|
24 tháng
(2023-08-07) |
5.46 | 63.96% | 362,942 | 13,700 | 0.1 |
7.68
17.40
14
|
36 tháng
(2022-08-10) |
5.93 | 73.55% | 1,062,384 | 99,100 | 0.9 |
6.46
26.74
14
|
60 tháng
(2020-08-20) |
-2.11 | -13.10% | 1,583,936 | 98,100 | 0.9 |
5.07
26.74
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/11/2023 |
8.35
|
3,300 | 8.16 | 8.35 | 8.16 | 0 | 0 | 0 | |
13/11/2023 |
8.16
|
2,100 | 9.01 | 9.01 | 8.16 | 0 | 0 | 0 | |
09/11/2023 |
9.01
|
200 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
07/11/2023 |
9.01
|
5,000 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
27/10/2023 |
9.01
|
100 | 7.87 | 9.01 | 9.01 | 0 | 0 | 0 | |
26/10/2023 |
7.87
|
200 | 8.16 | 8.16 | 7.87 | 0 | 0 | 0 | |
06/10/2023 |
8.16
|
800 | 7.97 | 8.16 | 8.16 | 0 | 0 | 0 | |
04/10/2023 |
7.97
|
3,300 | 8.35 | 8.35 | 7.97 | 0 | 0 | 0 | |
02/10/2023 |
8.35
|
100 | 8.82 | 8.82 | 8.35 | 0 | 0 | 0 | |
29/09/2023 |
8.82
|
300 | 8.25 | 8.82 | 7.97 | 0 | 0 | 0 | |
27/09/2023 |
8.25
|
2,500 | 8.35 | 8.35 | 8.25 | 0 | 0 | 0 | |
26/09/2023 |
8.35
|
15,100 | 7.97 | 8.35 | 7.97 | 0 | 0 | 0 | |
25/09/2023 |
7.97
|
5,000 | 7.97 | 8.16 | 7.97 | 0 | 0 | 0 | |
22/09/2023 |
7.97
|
2,700 | 7.78 | 8.16 | 7.97 | 0 | 0 | 0 | |
19/09/2023 |
7.78
|
2,400 | 8.25 | 8.25 | 7.68 | 0 | 0 | 0 | |
14/09/2023 |
8.25
|
500 | 8.16 | 8.63 | 8.25 | 0 | 0 | 0 | |
12/09/2023 |
8.16
|
3,000 | 8.54 | 8.54 | 8.16 | 0 | 0 | 0 | |
11/09/2023 |
8.54
|
1,400 | 8.16 | 8.54 | 8.06 | 0 | 0 | 0 | |
08/09/2023 |
8.16
|
2,000 | 8.35 | 8.35 | 8.16 | 0 | 0 | 0 | |
07/09/2023 |
8.35
|
100 | 8.06 | 8.35 | 8.35 | 0 | 0 | 0 | |
06/09/2023 |
8.06
|
800 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
31/08/2023 |
8.06
|
200 | 7.78 | 8.06 | 8.06 | 0 | 0 | 0 | |
29/08/2023 |
7.78
|
500 | 8.35 | 8.35 | 7.78 | 0 | 0 | 0 | |
21/08/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
18/08/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
17/08/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
16/08/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
15/08/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
14/08/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
11/08/2023 |
8.35
|
5,500 | 8.54 | 8.54 | 8.35 | 0 | 0 | 0 | |
10/08/2023 |
8.54
|
2,300 | 8.54 | 8.54 | 8.54 | 1,000 | 0 | 0.0 | |
09/08/2023 |
8.54
|
7,500 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
08/08/2023 |
8.54
|
1,300 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
07/08/2023 |
8.54
|
600 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
04/08/2023 |
8.54
|
22,000 | 8.54 | 8.63 | 8.06 | 0 | 0 | 0 | |
03/08/2023 |
8.54
|
1,300 | 8.06 | 8.54 | 8.54 | 0 | 0 | 0 | |
02/08/2023 |
8.06
|
1,000 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
01/08/2023 |
8.06
|
700 | 8.16 | 8.16 | 7.97 | 0 | 0 | 0 | |
31/07/2023 |
8.16
|
3,200 | 7.97 | 8.16 | 8.06 | 0 | 0 | 0 | |
28/07/2023 |
7.97
|
14,300 | 8.06 | 8.06 | 7.97 | 8,100 | 0 | 0.1 | |
27/07/2023 |
8.06
|
9,800 | 7.97 | 8.06 | 8.06 | 9,000 | 0 | 0.1 | |
26/07/2023 |
7.97
|
0 | 7.87 | 7.97 | 7.87 | 0 | 0 | 0 | |
25/07/2023 |
7.87
|
21,800 | 8.16 | 8.16 | 7.87 | 0 | 0 | 0 | |
24/07/2023 |
8.16
|
0 | 8.63 | 8.16 | 8.63 | 0 | 0 | 0 | |
21/07/2023 |
8.63
|
4,700 | 8.63 | 8.82 | 7.97 | 1,500 | 0 | 0.0 | |
20/07/2023 |
8.63
|
10,500 | 8.63 | 9.11 | 8.06 | 3,600 | 100 | 0.0 | |
19/07/2023 |
8.63
|
1,700 | 8.92 | 8.92 | 8.54 | 500 | 0 | 0.0 | |
18/07/2023 |
8.92
|
33,000 | 7.78 | 8.92 | 8.35 | 0 | 0 | 0 | |
17/07/2023: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
17/07/2023 |
7.78
|
200 | 7.97 | 7.97 | 7.78 | 0 | 0 | 0 | |
14/07/2023 |
7.97
|
194,300 | 8.06 | 8.06 | 6.82 | 400 | 0 | 0.0 | |
13/07/2023 |
8.06
|
24,100 | 7.97 | 8.06 | 7.97 | 13,500 | 0 | 0.1 | |
12/07/2023 |
7.97
|
81,800 | 7.97 | 8.15 | 7.97 | 39,900 | 0 | 0.4 | |
11/07/2023 |
7.97
|
8,500 | 7.88 | 7.97 | 7.97 | 0 | 0 | 0 | |
10/07/2023 |
7.88
|
600 | 7.79 | 7.88 | 7.88 | 0 | 0 | 0 | |
07/07/2023 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
06/07/2023 |
7.79
|
100 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
05/07/2023 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
04/07/2023 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
03/07/2023 |
7.79
|
0 | 7.62 | 7.79 | 7.79 | 0 | 0 | 0 | |
30/06/2023 |
7.62
|
2,910 | 7.79 | 8.32 | 7.53 | 1,600 | 0 | 0.0 | |
29/06/2023 |
7.79
|
100 | 8.77 | 8.77 | 7.79 | 0 | 100 | -0.0 | |
28/06/2023 |
8.77
|
200 | 8.85 | 8.85 | 7.79 | 0 | 0 | 0 | |
27/06/2023 |
8.85
|
1,000 | 7.79 | 8.85 | 8.77 | 0 | 0 | 0 | |
26/06/2023 |
7.79
|
2,500 | 7.97 | 7.97 | 7.79 | 0 | 0 | 0 | |
23/06/2023 |
7.97
|
97,300 | 7.70 | 7.97 | 7.97 | 0 | 0 | 0 | |
22/06/2023 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
21/06/2023 |
7.70
|
300 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
20/06/2023 |
7.70
|
500 | 7.62 | 7.70 | 7.70 | 0 | 0 | 0 | |
19/06/2023 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
16/06/2023 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
15/06/2023 |
7.62
|
1,100 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
14/06/2023 |
7.62
|
1,600 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
13/06/2023 |
7.62
|
35,500 | 7.70 | 7.70 | 7.35 | 0 | 0 | 0 | |
12/06/2023 |
7.70
|
14,400 | 8.15 | 8.15 | 7.17 | 0 | 0 | 0 | |
09/06/2023 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
08/06/2023 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
07/06/2023 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
06/06/2023 |
8.15
|
10 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
05/06/2023 |
8.15
|
100 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
02/06/2023 |
8.15
|
25,400 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
01/06/2023 |
8.15
|
300 | 7.97 | 8.15 | 8.15 | 0 | 0 | 0 | |
31/05/2023 |
7.97
|
3,954 | 8.15 | 8.15 | 7.97 | 0 | 0 | 0 | |
30/05/2023 |
8.15
|
200 | 8.23 | 8.23 | 8.15 | 0 | 0 | 0 | |
29/05/2023 |
8.23
|
0 | 8.15 | 8.23 | 8.23 | 10,000 | 0 | 0.1 | |
26/05/2023 |
8.15
|
42,500 | 8.15 | 8.41 | 8.15 | 0 | 0 | 0 | |
25/05/2023 |
8.15
|
100 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
24/05/2023 |
8.15
|
200 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
23/05/2023 |
8.15
|
2,000 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
22/05/2023 |
8.15
|
100 | 8.06 | 8.15 | 8.15 | 0 | 0 | 0 | |
19/05/2023 |
8.06
|
200 | 8.06 | 8.06 | 7.70 | 0 | 0 | 0 | |
18/05/2023 |
8.06
|
1,400 | 8.15 | 8.15 | 7.08 | 0 | 0 | 0 | |
17/05/2023 |
8.15
|
500 | 7.53 | 8.15 | 8.15 | 0 | 0 | 0 | |
16/05/2023 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
15/05/2023 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
12/05/2023 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
11/05/2023 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
10/05/2023 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
09/05/2023 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
08/05/2023 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
05/05/2023 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |