Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-05-12) |
1.70 | 11.64% | 621,000 | 600 | 0.0 |
13.90
16.50
16.50
|
2 tháng
(2025-04-10) |
3.40 | 26.36% | 1,226,500 | 400 | 0.0 |
12.90
16.50
16.50
|
3 tháng
(2025-03-11) |
0.50 | 3.16% | 1,799,000 | 500 | 0.0 |
11.70
16.50
16.50
|
6 tháng
(2024-12-11) |
0.50 | 3.16% | 4,326,395 | 83,101 | 1.4 |
11.70
19
16.50
|
12 tháng
(2024-06-14) |
6.62 | 68.42% | 6,208,423 | 65,561 | 1.2 |
9.68
19
16.50
|
24 tháng
(2023-06-20) |
8.24 | 102.30% | 7,875,818 | 84,867 | 1.3 |
7.33
19
16.50
|
36 tháng
(2022-06-27) |
3.31 | 25.47% | 9,964,008 | 114,591 | 1.6 |
7.33
19
16.50
|
60 tháng
(2020-07-06) |
4.03 | 32.82% | 16,717,121 | -179,484 | -3.0 |
7.33
23.85
16.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/10/2023 |
8.27
|
5,500 | 8.46 | 8.46 | 7.80 | 0 | 0 | 0 | |
25/10/2023 |
8.46
|
600 | 8.46 | 8.46 | 8.36 | 0 | 0 | 0 | |
24/10/2023 |
8.46
|
300 | 8.46 | 8.46 | 8.27 | 0 | 0 | 0 | |
23/10/2023 |
8.46
|
700 | 8.46 | 8.46 | 8.36 | 0 | 0 | 0 | |
20/10/2023 |
8.46
|
600 | 8.18 | 8.46 | 8.46 | 0 | 0 | 0 | |
19/10/2023 |
8.18
|
5,200 | 8.64 | 8.64 | 7.99 | 0 | 0 | 0 | |
18/10/2023 |
8.64
|
1,500 | 8.74 | 8.74 | 8.46 | 0 | 0 | 0 | |
17/10/2023 |
8.74
|
400 | 8.64 | 8.74 | 7.89 | 0 | 0 | 0 | |
16/10/2023 |
8.64
|
300 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
13/10/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
12/10/2023 |
8.64
|
200 | 8.64 | 8.74 | 8.64 | 0 | 0 | 0 | |
11/10/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
10/10/2023 |
8.64
|
6,800 | 8.55 | 8.64 | 8.55 | 0 | 0 | 0 | |
09/10/2023 |
8.55
|
9,600 | 8.46 | 8.55 | 8.46 | 0 | 0 | 0 | |
06/10/2023 |
8.46
|
11,400 | 8.74 | 8.74 | 8.46 | 0 | 0 | 0 | |
05/10/2023 |
8.74
|
2,000 | 8.74 | 8.74 | 8.46 | 0 | 0 | 0 | |
04/10/2023 |
8.74
|
1,900 | 8.74 | 8.74 | 8.55 | 0 | 0 | 0 | |
03/10/2023 |
8.74
|
5,200 | 8.83 | 8.83 | 8.64 | 4,000 | 0 | 0.0 | |
02/10/2023 |
8.83
|
6,800 | 8.83 | 8.83 | 8.74 | 0 | 0 | 0 | |
29/09/2023 |
8.83
|
7,500 | 8.74 | 8.83 | 8.46 | 0 | 0 | 0 | |
28/09/2023 |
8.74
|
2,100 | 8.74 | 8.74 | 8.64 | 0 | 0 | 0 | |
27/09/2023 |
8.74
|
24,700 | 8.74 | 8.74 | 8.64 | 0 | 0 | 0 | |
26/09/2023 |
8.74
|
3,500 | 8.83 | 8.83 | 8.64 | 0 | 0 | 0 | |
25/09/2023 |
8.83
|
9,100 | 8.74 | 8.83 | 8.64 | 0 | 0 | 0 | |
22/09/2023 |
8.74
|
5,200 | 8.74 | 8.83 | 8.55 | 0 | 0 | 0 | |
21/09/2023 |
8.74
|
14,400 | 8.74 | 8.83 | 8.74 | 0 | 0 | 0 | |
20/09/2023 |
8.74
|
1,800 | 8.74 | 8.74 | 8.55 | 0 | 0 | 0 | |
19/09/2023 |
8.74
|
7,800 | 8.64 | 8.74 | 8.55 | 0 | 0 | 0 | |
18/09/2023 |
8.64
|
700 | 8.64 | 8.64 | 8.55 | 0 | 0 | 0 | |
15/09/2023 |
8.64
|
6,400 | 8.64 | 8.74 | 8.55 | 3,500 | 0 | 0 | |
14/09/2023 |
8.64
|
1,200 | 8.74 | 8.74 | 8.64 | 0 | 0 | 0 | |
13/09/2023 |
8.74
|
8,100 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
12/09/2023 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
11/09/2023 |
8.74
|
2,200 | 8.74 | 8.74 | 8.64 | 0 | 0 | 0 | |
08/09/2023 |
8.74
|
5,700 | 8.74 | 8.83 | 8.74 | 0 | 100 | -0.0 | |
07/09/2023 |
8.74
|
6,600 | 8.64 | 8.83 | 8.64 | 0 | 1,100 | -0.0 | |
06/09/2023 |
8.64
|
3,000 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
05/09/2023 |
8.64
|
1,100 | 8.74 | 8.74 | 8.64 | 0 | 0 | 0 | |
31/08/2023 |
8.74
|
20,700 | 8.74 | 8.83 | 8.74 | 0 | 0 | 0 | |
30/08/2023 |
8.74
|
9,700 | 8.83 | 8.83 | 8.74 | 0 | 0 | 0 | |
29/08/2023 |
8.83
|
28,500 | 8.83 | 8.93 | 8.74 | 0 | 0 | 0 | |
28/08/2023 |
8.83
|
400 | 8.74 | 8.83 | 8.74 | 0 | 0 | 0 | |
25/08/2023 |
8.74
|
10,600 | 8.64 | 8.74 | 8.74 | 0 | 0 | 0 | |
24/08/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
23/08/2023 |
8.64
|
300 | 8.46 | 8.64 | 8.64 | 0 | 0 | 0 | |
22/08/2023 |
8.46
|
14,000 | 8.55 | 8.64 | 8.46 | 0 | 0 | 0 | |
21/08/2023 |
8.55
|
15,300 | 8.46 | 8.55 | 8.46 | 0 | 0 | 0 | |
18/08/2023 |
8.46
|
21,400 | 8.83 | 8.93 | 8.46 | 0 | 0 | 0 | |
17/08/2023 |
8.83
|
4,800 | 8.83 | 8.83 | 8.74 | 0 | 0 | 0 | |
16/08/2023 |
8.83
|
6,400 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
15/08/2023 |
8.83
|
40,400 | 8.83 | 8.93 | 8.64 | 0 | 0 | 0 | |
14/08/2023 |
8.83
|
12,000 | 9.02 | 9.11 | 8.83 | 0 | 0 | 0 | |
11/08/2023 |
9.02
|
4,500 | 8.83 | 9.02 | 8.74 | 0 | 100 | -0.0 | |
10/08/2023 |
8.83
|
4,600 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
09/08/2023 |
8.83
|
20,300 | 8.83 | 8.93 | 8.74 | 0 | 0 | 0 | |
08/08/2023 |
8.83
|
5,600 | 8.93 | 8.93 | 8.83 | 0 | 0 | 0 | |
07/08/2023 |
8.93
|
7,800 | 8.93 | 9.02 | 8.64 | 0 | 0 | 0 | |
04/08/2023 |
8.93
|
3,900 | 9.02 | 9.02 | 8.93 | 0 | 0 | 0 | |
03/08/2023 |
9.02
|
3,100 | 8.93 | 9.02 | 8.93 | 0 | 0 | 0 | |
02/08/2023 |
8.93
|
4,600 | 8.93 | 9.11 | 8.93 | 0 | 0 | 0 | |
01/08/2023 |
8.93
|
18,100 | 8.74 | 9.11 | 8.74 | 0 | 0 | 0 | |
31/07/2023 |
8.74
|
5,400 | 9.02 | 9.02 | 8.64 | 0 | 1,400 | -0.0 | |
28/07/2023 |
9.02
|
9,500 | 9.02 | 9.02 | 8.74 | 0 | 0 | 0 | |
27/07/2023: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
27/07/2023 |
9.02
|
1,000 | 9.02 | 9.02 | 8.55 | 0 | 0 | 0 | |
26/07/2023 |
9.02
|
25,100 | 8.93 | 9.02 | 8.93 | 0 | 0 | 0 | |
25/07/2023 |
8.93
|
14,400 | 9.02 | 9.02 | 8.93 | 0 | 0 | 0 | |
24/07/2023 |
9.02
|
7,100 | 9.02 | 9.02 | 8.93 | 0 | 0 | 0 | |
21/07/2023 |
9.02
|
10,800 | 9.02 | 9.11 | 8.93 | 0 | 0 | 0 | |
20/07/2023 |
9.02
|
25,700 | 9.02 | 9.02 | 8.93 | 0 | 0 | 0 | |
19/07/2023 |
9.02
|
11,800 | 8.93 | 9.02 | 8.76 | 0 | 0 | 0 | |
18/07/2023 |
8.93
|
11,200 | 8.76 | 8.93 | 8.76 | 0 | 0 | 0 | |
17/07/2023 |
8.76
|
2,800 | 8.50 | 8.85 | 8.76 | 0 | 0 | 0 | |
14/07/2023 |
8.50
|
29,700 | 8.58 | 8.85 | 8.50 | 0 | 0 | 0 | |
13/07/2023 |
8.58
|
9,200 | 8.58 | 8.67 | 8.50 | 400 | 0 | 0.0 | |
12/07/2023 |
8.58
|
7,700 | 8.58 | 8.58 | 8.50 | 0 | 0 | 0 | |
11/07/2023 |
8.58
|
6,600 | 8.58 | 8.58 | 8.32 | 0 | 0 | 0 | |
10/07/2023 |
8.58
|
2,500 | 8.76 | 8.76 | 8.58 | 0 | 0 | 0 | |
07/07/2023 |
8.76
|
12,700 | 8.32 | 8.76 | 8.41 | 0 | 0 | 0 | |
06/07/2023 |
8.32
|
7,000 | 8.32 | 8.50 | 8.32 | 0 | 0 | 0 | |
05/07/2023 |
8.32
|
17,100 | 8.32 | 8.32 | 8.23 | 0 | 0 | 0 | |
04/07/2023 |
8.32
|
5,700 | 8.32 | 8.50 | 8.32 | 0 | 0 | 0 | |
03/07/2023 |
8.32
|
1,411 | 8.32 | 8.32 | 8.23 | 0 | 0 | 0 | |
30/06/2023 |
8.32
|
3,200 | 8.32 | 8.32 | 8.23 | 0 | 0 | 0 | |
29/06/2023 |
8.32
|
15,702 | 8.32 | 8.41 | 8.32 | 0 | 0 | 0 | |
28/06/2023 |
8.32
|
13,900 | 8.32 | 8.32 | 8.14 | 0 | 0 | 0 | |
27/06/2023 |
8.32
|
3,100 | 8.23 | 8.32 | 8.14 | 0 | 0 | 0 | |
26/06/2023 |
8.23
|
8,601 | 8.23 | 8.32 | 8.14 | 0 | 0 | 0 | |
23/06/2023 |
8.23
|
100 | 8.32 | 8.32 | 8.23 | 0 | 0 | 0 | |
22/06/2023 |
8.32
|
0 | 8.14 | 8.32 | 8.32 | 0 | 0 | 0 | |
21/06/2023 |
8.14
|
4,700 | 8.06 | 8.14 | 8.06 | 0 | 0 | 0 | |
20/06/2023 |
8.06
|
7,900 | 8.23 | 8.50 | 8.06 | 0 | 0 | 0 | |
19/06/2023 |
8.23
|
4,900 | 8.32 | 8.32 | 8.23 | 0 | 0 | 0 | |
16/06/2023 |
8.32
|
8,600 | 8.32 | 8.58 | 8.32 | 0 | 0 | 0 | |
15/06/2023 |
8.32
|
1,011 | 8.58 | 8.58 | 8.32 | 0 | 0 | 0 | |
14/06/2023 |
8.58
|
18,500 | 8.23 | 8.58 | 8.23 | 0 | 0 | 0 | |
13/06/2023 |
8.23
|
1,500 | 8.14 | 8.23 | 8.14 | 0 | 0 | 0 | |
12/06/2023 |
8.14
|
4,200 | 8.23 | 8.23 | 7.97 | 2,600 | 0 | 0.0 | |
09/06/2023 |
8.23
|
2,100 | 8.32 | 8.32 | 8.23 | 1,900 | 0 | 0.0 | |
08/06/2023 |
8.32
|
4,946 | 8.41 | 8.41 | 8.32 | 0 | 0 | 0 | |
07/06/2023 |
8.41
|
5,857 | 8.41 | 8.41 | 8.32 | 0 | 0 | 0 |