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) |
1.33 | 10% | 726,000 | -700 | -0.0 |
12.64
15
14.20
|
2 tháng
(2025-04-14) |
1.87 | 14.71% | 1,229,100 | -2,200 | -0.0 |
12.64
15
14.20
|
3 tháng
(2025-03-13) |
0.33 | 2.29% | 1,875,000 | -700 | -0.0 |
10.64
15
14.20
|
6 tháng
(2024-12-13) |
-0.40 | -2.67% | 4,376,572 | 82,001 | 1.4 |
10.64
17.27
14.20
|
12 tháng
(2024-06-17) |
5.63 | 62.77% | 6,307,820 | 64,261 | 1.1 |
8.97
17.27
14.20
|
24 tháng
(2023-06-22) |
7.04 | 93.03% | 7,968,218 | 83,567 | 1.3 |
6.66
17.27
14.20
|
36 tháng
(2022-06-27) |
2.79 | 23.62% | 10,069,008 | 113,291 | 1.6 |
6.66
17.27
14.20
|
60 tháng
(2020-07-07) |
3.44 | 30.87% | 16,822,121 | -180,784 | -3.0 |
6.66
21.68
14.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/10/2023 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
27/10/2023 |
7.60
|
2,600 | 7.52 | 7.60 | 7.26 | 0 | 1,200 | 0 | |
26/10/2023 |
7.52
|
5,500 | 7.69 | 7.69 | 7.09 | 0 | 0 | 0 | |
25/10/2023 |
7.69
|
600 | 7.69 | 7.69 | 7.60 | 0 | 0 | 0 | |
24/10/2023 |
7.69
|
300 | 7.69 | 7.69 | 7.52 | 0 | 0 | 0 | |
23/10/2023 |
7.69
|
700 | 7.69 | 7.69 | 7.60 | 0 | 0 | 0 | |
20/10/2023 |
7.69
|
600 | 7.43 | 7.69 | 7.69 | 0 | 0 | 0 | |
19/10/2023 |
7.43
|
5,200 | 7.86 | 7.86 | 7.26 | 0 | 0 | 0 | |
18/10/2023 |
7.86
|
1,500 | 7.94 | 7.94 | 7.69 | 0 | 0 | 0 | |
17/10/2023 |
7.94
|
400 | 7.86 | 7.94 | 7.18 | 0 | 0 | 0 | |
16/10/2023 |
7.86
|
300 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
13/10/2023 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
12/10/2023 |
7.86
|
200 | 7.86 | 7.94 | 7.86 | 0 | 0 | 0 | |
11/10/2023 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
10/10/2023 |
7.86
|
6,800 | 7.77 | 7.86 | 7.77 | 0 | 0 | 0 | |
09/10/2023 |
7.77
|
9,600 | 7.69 | 7.77 | 7.69 | 0 | 0 | 0 | |
06/10/2023 |
7.69
|
11,400 | 7.94 | 7.94 | 7.69 | 0 | 0 | 0 | |
05/10/2023 |
7.94
|
2,000 | 7.94 | 7.94 | 7.69 | 0 | 0 | 0 | |
04/10/2023 |
7.94
|
1,900 | 7.94 | 7.94 | 7.77 | 0 | 0 | 0 | |
03/10/2023 |
7.94
|
5,200 | 8.03 | 8.03 | 7.86 | 4,000 | 0 | 0.0 | |
02/10/2023 |
8.03
|
6,800 | 8.03 | 8.03 | 7.94 | 0 | 0 | 0 | |
29/09/2023 |
8.03
|
7,500 | 7.94 | 8.03 | 7.69 | 0 | 0 | 0 | |
28/09/2023 |
7.94
|
2,100 | 7.94 | 7.94 | 7.86 | 0 | 0 | 0 | |
27/09/2023 |
7.94
|
24,700 | 7.94 | 7.94 | 7.86 | 0 | 0 | 0 | |
26/09/2023 |
7.94
|
3,500 | 8.03 | 8.03 | 7.86 | 0 | 0 | 0 | |
25/09/2023 |
8.03
|
9,100 | 7.94 | 8.03 | 7.86 | 0 | 0 | 0 | |
22/09/2023 |
7.94
|
5,200 | 7.94 | 8.03 | 7.77 | 0 | 0 | 0 | |
21/09/2023 |
7.94
|
14,400 | 7.94 | 8.03 | 7.94 | 0 | 0 | 0 | |
20/09/2023 |
7.94
|
1,800 | 7.94 | 7.94 | 7.77 | 0 | 0 | 0 | |
19/09/2023 |
7.94
|
7,800 | 7.86 | 7.94 | 7.77 | 0 | 0 | 0 | |
18/09/2023 |
7.86
|
700 | 7.86 | 7.86 | 7.77 | 0 | 0 | 0 | |
15/09/2023 |
7.86
|
6,400 | 7.86 | 7.94 | 7.77 | 3,500 | 0 | 0 | |
14/09/2023 |
7.86
|
1,200 | 7.94 | 7.94 | 7.86 | 0 | 0 | 0 | |
13/09/2023 |
7.94
|
8,100 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
12/09/2023 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
11/09/2023 |
7.94
|
2,200 | 7.94 | 7.94 | 7.86 | 0 | 0 | 0 | |
08/09/2023 |
7.94
|
5,700 | 7.94 | 8.03 | 7.94 | 0 | 100 | -0.0 | |
07/09/2023 |
7.94
|
6,600 | 7.86 | 8.03 | 7.86 | 0 | 1,100 | -0.0 | |
06/09/2023 |
7.86
|
3,000 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
05/09/2023 |
7.86
|
1,100 | 7.94 | 7.94 | 7.86 | 0 | 0 | 0 | |
31/08/2023 |
7.94
|
20,700 | 7.94 | 8.03 | 7.94 | 0 | 0 | 0 | |
30/08/2023 |
7.94
|
9,700 | 8.03 | 8.03 | 7.94 | 0 | 0 | 0 | |
29/08/2023 |
8.03
|
28,500 | 8.03 | 8.12 | 7.94 | 0 | 0 | 0 | |
28/08/2023 |
8.03
|
400 | 7.94 | 8.03 | 7.94 | 0 | 0 | 0 | |
25/08/2023 |
7.94
|
10,600 | 7.86 | 7.94 | 7.94 | 0 | 0 | 0 | |
24/08/2023 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
23/08/2023 |
7.86
|
300 | 7.69 | 7.86 | 7.86 | 0 | 0 | 0 | |
22/08/2023 |
7.69
|
14,000 | 7.77 | 7.86 | 7.69 | 0 | 0 | 0 | |
21/08/2023 |
7.77
|
15,300 | 7.69 | 7.77 | 7.69 | 0 | 0 | 0 | |
18/08/2023 |
7.69
|
21,400 | 8.03 | 8.12 | 7.69 | 0 | 0 | 0 | |
17/08/2023 |
8.03
|
4,800 | 8.03 | 8.03 | 7.94 | 0 | 0 | 0 | |
16/08/2023 |
8.03
|
6,400 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
15/08/2023 |
8.03
|
40,400 | 8.03 | 8.12 | 7.86 | 0 | 0 | 0 | |
14/08/2023 |
8.03
|
12,000 | 8.20 | 8.29 | 8.03 | 0 | 0 | 0 | |
11/08/2023 |
8.20
|
4,500 | 8.03 | 8.20 | 7.94 | 0 | 100 | -0.0 | |
10/08/2023 |
8.03
|
4,600 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
09/08/2023 |
8.03
|
20,300 | 8.03 | 8.12 | 7.94 | 0 | 0 | 0 | |
08/08/2023 |
8.03
|
5,600 | 8.12 | 8.12 | 8.03 | 0 | 0 | 0 | |
07/08/2023 |
8.12
|
7,800 | 8.12 | 8.20 | 7.86 | 0 | 0 | 0 | |
04/08/2023 |
8.12
|
3,900 | 8.20 | 8.20 | 8.12 | 0 | 0 | 0 | |
03/08/2023 |
8.20
|
3,100 | 8.12 | 8.20 | 8.12 | 0 | 0 | 0 | |
02/08/2023 |
8.12
|
4,600 | 8.12 | 8.29 | 8.12 | 0 | 0 | 0 | |
01/08/2023 |
8.12
|
18,100 | 7.94 | 8.29 | 7.94 | 0 | 0 | 0 | |
31/07/2023 |
7.94
|
5,400 | 8.20 | 8.20 | 7.86 | 0 | 1,400 | -0.0 | |
28/07/2023 |
8.20
|
9,500 | 8.20 | 8.20 | 7.94 | 0 | 0 | 0 | |
27/07/2023: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
27/07/2023 |
8.20
|
1,000 | 8.20 | 8.20 | 7.77 | 0 | 0 | 0 | |
26/07/2023 |
8.20
|
25,100 | 8.12 | 8.20 | 8.12 | 0 | 0 | 0 | |
25/07/2023 |
8.12
|
14,400 | 8.20 | 8.20 | 8.12 | 0 | 0 | 0 | |
24/07/2023 |
8.20
|
7,100 | 8.20 | 8.20 | 8.12 | 0 | 0 | 0 | |
21/07/2023 |
8.20
|
10,800 | 8.20 | 8.28 | 8.12 | 0 | 0 | 0 | |
20/07/2023 |
8.20
|
25,700 | 8.20 | 8.20 | 8.12 | 0 | 0 | 0 | |
19/07/2023 |
8.20
|
11,800 | 8.12 | 8.20 | 7.96 | 0 | 0 | 0 | |
18/07/2023 |
8.12
|
11,200 | 7.96 | 8.12 | 7.96 | 0 | 0 | 0 | |
17/07/2023 |
7.96
|
2,800 | 7.72 | 8.04 | 7.96 | 0 | 0 | 0 | |
14/07/2023 |
7.72
|
29,700 | 7.80 | 8.04 | 7.72 | 0 | 0 | 0 | |
13/07/2023 |
7.80
|
9,200 | 7.80 | 7.88 | 7.72 | 400 | 0 | 0.0 | |
12/07/2023 |
7.80
|
7,700 | 7.80 | 7.80 | 7.72 | 0 | 0 | 0 | |
11/07/2023 |
7.80
|
6,600 | 7.80 | 7.80 | 7.56 | 0 | 0 | 0 | |
10/07/2023 |
7.80
|
2,500 | 7.96 | 7.96 | 7.80 | 0 | 0 | 0 | |
07/07/2023 |
7.96
|
12,700 | 7.56 | 7.96 | 7.64 | 0 | 0 | 0 | |
06/07/2023 |
7.56
|
7,000 | 7.56 | 7.72 | 7.56 | 0 | 0 | 0 | |
05/07/2023 |
7.56
|
17,100 | 7.56 | 7.56 | 7.48 | 0 | 0 | 0 | |
04/07/2023 |
7.56
|
5,700 | 7.56 | 7.72 | 7.56 | 0 | 0 | 0 | |
03/07/2023 |
7.56
|
1,411 | 7.56 | 7.56 | 7.48 | 0 | 0 | 0 | |
30/06/2023 |
7.56
|
3,200 | 7.56 | 7.56 | 7.48 | 0 | 0 | 0 | |
29/06/2023 |
7.56
|
15,702 | 7.56 | 7.64 | 7.56 | 0 | 0 | 0 | |
28/06/2023 |
7.56
|
13,900 | 7.56 | 7.56 | 7.40 | 0 | 0 | 0 | |
27/06/2023 |
7.56
|
3,100 | 7.48 | 7.56 | 7.40 | 0 | 0 | 0 | |
26/06/2023 |
7.48
|
8,601 | 7.48 | 7.56 | 7.40 | 0 | 0 | 0 | |
23/06/2023 |
7.48
|
100 | 7.56 | 7.56 | 7.48 | 0 | 0 | 0 | |
22/06/2023 |
7.56
|
0 | 7.40 | 7.56 | 7.56 | 0 | 0 | 0 | |
21/06/2023 |
7.40
|
4,700 | 7.32 | 7.40 | 7.32 | 0 | 0 | 0 | |
20/06/2023 |
7.32
|
7,900 | 7.48 | 7.72 | 7.32 | 0 | 0 | 0 | |
19/06/2023 |
7.48
|
4,900 | 7.56 | 7.56 | 7.48 | 0 | 0 | 0 | |
16/06/2023 |
7.56
|
8,600 | 7.56 | 7.80 | 7.56 | 0 | 0 | 0 | |
15/06/2023 |
7.56
|
1,011 | 7.80 | 7.80 | 7.56 | 0 | 0 | 0 | |
14/06/2023 |
7.80
|
18,500 | 7.48 | 7.80 | 7.48 | 0 | 0 | 0 | |
13/06/2023 |
7.48
|
1,500 | 7.40 | 7.48 | 7.40 | 0 | 0 | 0 | |
12/06/2023 |
7.40
|
4,200 | 7.48 | 7.48 | 7.25 | 2,600 | 0 | 0.0 | |
09/06/2023 |
7.48
|
2,100 | 7.56 | 7.56 | 7.48 | 1,900 | 0 | 0.0 |