Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.10 | 1.52% | 20,800 | 0 | 0 |
6.50
7
6.70
|
2 tháng
(2024-07-22) |
0.20 | 3.08% | 136,000 | 0 | 0 |
6.40
7
6.70
|
3 tháng
(2024-06-24) |
-0.80 | -10.67% | 349,400 | 0 | 0 |
6.40
7.80
6.70
|
6 tháng
(2024-03-25) |
-0.40 | -5.63% | 1,021,601 | 0 | 0 |
6.30
8.60
6.70
|
12 tháng
(2023-09-26) |
-0.50 | -6.94% | 1,460,711 | 0 | 0 |
6
8.60
6.70
|
24 tháng
(2022-10-03) |
-1.93 | -22.39% | 2,172,748 | 0 | 0 |
6
9.11
6.70
|
36 tháng
(2021-10-06) |
-4.59 | -40.65% | 5,880,912 | 0 | 0 |
6
14.06
6.70
|
60 tháng
(2019-10-17) |
-1.30 | -16.29% | 34,269,500 | 0 | 0 |
6
14.06
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2023 |
7
|
1,100 | 7 | 7 | 7 | 0 | 0 | 0 | |
14/02/2023 |
7.20
|
34,700 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
13/02/2023 |
7
|
1,000 | 7 | 7 | 7 | 0 | 0 | 0 | |
10/02/2023 |
7.30
|
1,702 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
09/02/2023 |
7.30
|
1,400 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
08/02/2023 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
07/02/2023 |
7.50
|
1,400 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 | |
06/02/2023 |
7.70
|
300 | 7.70 | 7.70 | 6.90 | 0 | 0 | 0 | |
03/02/2023 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
02/02/2023 |
7
|
3,300 | 7 | 7 | 7 | 0 | 0 | 0 | |
01/02/2023 |
7.70
|
2,800 | 7.70 | 7.70 | 7 | 0 | 0 | 0 | |
31/01/2023 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
30/01/2023 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
27/01/2023 |
7.70
|
4,800 | 7.70 | 8 | 7.70 | 0 | 0 | 0 | |
19/01/2023 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
18/01/2023 |
7.70
|
905 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
17/01/2023 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
16/01/2023 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
13/01/2023 |
7.70
|
20,400 | 6.60 | 7.70 | 6.60 | 0 | 0 | 0 | |
12/01/2023 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
11/01/2023 |
7.70
|
300 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 | |
10/01/2023 |
7.50
|
300 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
09/01/2023 |
6.60
|
600 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
06/01/2023 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
05/01/2023 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
04/01/2023 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
03/01/2023 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
30/12/2022 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
29/12/2022 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
28/12/2022 |
7.20
|
200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
27/12/2022 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
26/12/2022 |
7.50
|
3,300 | 6.80 | 7.50 | 6.80 | 0 | 0 | 0 | |
23/12/2022 |
7.70
|
500 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
22/12/2022 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
21/12/2022 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
20/12/2022 |
7.50
|
3,300 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
19/12/2022 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
16/12/2022 |
7.20
|
1,100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
15/12/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
14/12/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
13/12/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
12/12/2022 |
7.70
|
500 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
09/12/2022 |
7.60
|
240 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
08/12/2022 |
7.50
|
1,100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
07/12/2022 |
6.50
|
3,860 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 | |
06/12/2022 |
7.60
|
200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
05/12/2022 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
02/12/2022 |
7.70
|
800 | 7 | 7.70 | 7 | 0 | 0 | 0 | |
01/12/2022 |
7.20
|
1,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
30/11/2022 |
7.30
|
3,500 | 7.70 | 7.70 | 7 | 0 | 0 | 0 | |
29/11/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
28/11/2022 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
25/11/2022 |
7.10
|
900 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
24/11/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
23/11/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
22/11/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
21/11/2022 |
7.70
|
600 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
18/11/2022 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
17/11/2022 |
7.70
|
5,800 | 7 | 7.70 | 7 | 0 | 0 | 0 | |
16/11/2022 |
7
|
200 | 7 | 7 | 7 | 0 | 0 | 0 | |
15/11/2022 |
7.10
|
700 | 5.50 | 7.10 | 5.30 | 0 | 0 | 0 | |
14/11/2022 |
7.70
|
1,800 | 6.50 | 7.70 | 6.10 | 0 | 0 | 0 | |
11/11/2022 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 | |
10/11/2022 |
7.70
|
1,100 | 8.20 | 8.20 | 7.20 | 0 | 0 | 0 | |
09/11/2022 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
08/11/2022 |
7.50
|
200 | 8.80 | 8.80 | 7.50 | 0 | 0 | 0 | |
07/11/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
04/11/2022 |
7.70
|
800 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
03/11/2022 |
8
|
5,500 | 8 | 8 | 8 | 0 | 0 | 0 | |
02/11/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
01/11/2022 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
31/10/2022 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
28/10/2022 |
8.30
|
200 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
27/10/2022: Cổ tức tiền mặt tỉ lệ: 3.39% | |||||||||
27/10/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
26/10/2022 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
25/10/2022 |
7.96
|
1,000 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
24/10/2022 |
7.77
|
2,200 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
21/10/2022 |
7.77
|
600 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
20/10/2022 |
8.15
|
1,100 | 7.77 | 8.15 | 7.77 | 0 | 0 | 0 | |
19/10/2022 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
18/10/2022 |
7.77
|
800 | 7.87 | 7.87 | 7.77 | 0 | 0 | 0 | |
17/10/2022 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
14/10/2022 |
7.87
|
1,500 | 7.77 | 8.92 | 7.77 | 0 | 0 | 0 | |
13/10/2022 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
12/10/2022 |
7.77
|
500 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
11/10/2022 |
7.77
|
36,400 | 7.77 | 7.87 | 7.77 | 0 | 0 | 0 | |
10/10/2022 |
9.11
|
1,200 | 8.63 | 9.50 | 8.63 | 0 | 0 | 0 | |
07/10/2022 |
8.63
|
1,100 | 8.92 | 8.92 | 8.63 | 0 | 0 | 0 | |
06/10/2022 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
05/10/2022 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
04/10/2022 |
9.11
|
200 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
03/10/2022 |
8.63
|
2,200 | 9.11 | 9.11 | 8.63 | 0 | 0 | 0 | |
30/09/2022 |
9.40
|
7,100 | 7.96 | 9.40 | 7.87 | 0 | 0 | 0 | |
29/09/2022 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
28/09/2022 |
9.02
|
200 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
27/09/2022 |
9.11
|
100 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
26/09/2022 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
23/09/2022 |
9.02
|
500 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
22/09/2022 |
9.11
|
200 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
21/09/2022 |
9.21
|
100 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |