Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-11) |
-3.40 | -30.36% | 9,700 | 0 | 0 |
7.80
12.80
8
|
2 tháng
(2025-05-12) |
-2 | -20.41% | 11,100 | 0 | 0 |
7.80
12.80
8
|
3 tháng
(2025-04-14) |
-3.80 | -32.76% | 11,500 | 0 | 0 |
7.80
12.80
8
|
6 tháng
(2025-01-13) |
-0.40 | -4.88% | 13,214 | 0 | 0 |
7.80
12.80
8
|
12 tháng
(2024-07-16) |
0.48 | 6.59% | 28,408 | -1,500 | -0.0 |
5.47
12.80
8
|
24 tháng
(2023-07-24) |
1.22 | 18.60% | 102,908 | -1,500 | -0.0 |
5.47
12.80
8
|
36 tháng
(2022-07-27) |
-1.65 | -17.45% | 348,579 | -1,000 | -0.0 |
4.68
12.80
8
|
60 tháng
(2020-08-06) |
0.42 | 5.71% | 714,277 | 0 | 0.0 |
4.68
14.31
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2023 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
07/07/2023 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
06/07/2023 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
05/07/2023 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
04/07/2023 |
6.39
|
400 | 6.48 | 6.48 | 6.39 | 0 | 0 | 0 | |
03/07/2023 |
6.48
|
5,700 | 6.02 | 6.48 | 6.48 | 0 | 0 | 0 | |
30/06/2023 |
6.02
|
100 | 6.48 | 6.48 | 6.02 | 0 | 0 | 0 | |
29/06/2023 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
28/06/2023 |
6.48
|
0 | 6.11 | 6.48 | 6.48 | 0 | 0 | 0 | |
27/06/2023 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
26/06/2023 |
6.11
|
5 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
23/06/2023 |
6.11
|
700 | 6.76 | 6.76 | 6.11 | 0 | 0 | 0 | |
22/06/2023 |
6.76
|
500 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
21/06/2023 |
6.76
|
700 | 6.11 | 6.85 | 6.67 | 0 | 0 | 0 | |
20/06/2023 |
6.11
|
923 | 6.95 | 6.95 | 5.84 | 0 | 0 | 0 | |
19/06/2023 |
6.95
|
301 | 6.95 | 6.95 | 6.39 | 0 | 0 | 0 | |
16/06/2023 |
6.95
|
500 | 6.67 | 7.13 | 6.95 | 0 | 0 | 0 | |
15/06/2023 |
6.67
|
0 | 6.48 | 6.67 | 6.67 | 0 | 0 | 0 | |
14/06/2023 |
6.48
|
210 | 6.58 | 6.76 | 6.48 | 0 | 0 | 0 | |
13/06/2023 |
6.58
|
400 | 6.67 | 6.76 | 6.58 | 0 | 0 | 0 | |
12/06/2023 |
6.67
|
900 | 6.21 | 6.67 | 6.30 | 0 | 0 | 0 | |
09/06/2023 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
08/06/2023 |
6.21
|
300 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
07/06/2023 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
06/06/2023 |
6.21
|
0 | 5.84 | 6.21 | 6.21 | 0 | 0 | 0 | |
05/06/2023 |
5.84
|
1 | 6.21 | 6.21 | 5.84 | 0 | 0 | 0 | |
02/06/2023 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
01/06/2023 |
6.21
|
0 | 5.84 | 6.21 | 6.21 | 0 | 0 | 0 | |
31/05/2023 |
5.84
|
3,101 | 6.30 | 6.30 | 5.84 | 0 | 0 | 0 | |
30/05/2023 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
29/05/2023 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
26/05/2023 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
25/05/2023 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
24/05/2023: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
24/05/2023 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
23/05/2023 |
6.30
|
0 | 6.66 | 6.30 | 6.30 | 0 | 0 | 0 | |
22/05/2023 |
6.66
|
2,000 | 6.75 | 6.75 | 6.03 | 0 | 0 | 0 | |
19/05/2023 |
6.75
|
100 | 6.03 | 6.75 | 6.75 | 0 | 0 | 0 | |
18/05/2023 |
6.03
|
100 | 5.76 | 6.03 | 6.03 | 0 | 0 | 0 | |
17/05/2023 |
5.76
|
2,501 | 5.76 | 6.30 | 5.76 | 0 | 0 | 0 | |
16/05/2023 |
5.76
|
100 | 6.39 | 6.39 | 5.76 | 0 | 0 | 0 | |
15/05/2023 |
6.39
|
400 | 6.48 | 7.11 | 6.39 | 0 | 0 | 0 | |
12/05/2023 |
6.48
|
100 | 6.30 | 6.48 | 6.48 | 0 | 0 | 0 | |
11/05/2023 |
6.30
|
100 | 5.85 | 6.30 | 6.30 | 0 | 0 | 0 | |
10/05/2023 |
5.85
|
0 | 6.03 | 5.85 | 5.85 | 0 | 0 | 0 | |
09/05/2023 |
6.03
|
500 | 6.48 | 6.48 | 5.76 | 0 | 0 | 0 | |
08/05/2023 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
05/05/2023 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
04/05/2023 |
6.48
|
100 | 6.93 | 6.93 | 6.48 | 0 | 0 | 0 | |
28/04/2023 |
6.93
|
200 | 6.48 | 6.93 | 5.58 | 0 | 0 | 0 | |
27/04/2023 |
6.48
|
100 | 6.21 | 6.48 | 6.48 | 0 | 0 | 0 | |
26/04/2023 |
6.21
|
100 | 6.75 | 6.75 | 6.21 | 0 | 0 | 0 | |
25/04/2023 |
6.75
|
100 | 6.30 | 6.75 | 6.75 | 0 | 0 | 0 | |
24/04/2023 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
21/04/2023 |
6.30
|
100 | 6.39 | 6.39 | 6.30 | 0 | 0 | 0 | |
20/04/2023 |
6.39
|
207 | 6.57 | 6.57 | 6.39 | 0 | 0 | 0 | |
19/04/2023 |
6.57
|
9,000 | 6.48 | 6.57 | 6.48 | 0 | 2,600 | -0.0 | |
18/04/2023 |
6.48
|
200 | 5.94 | 6.48 | 6.03 | 0 | 0 | 0 | |
17/04/2023 |
5.94
|
100 | 6.57 | 6.57 | 5.94 | 0 | 0 | 0 | |
14/04/2023 |
6.57
|
7 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
13/04/2023 |
6.57
|
12,750 | 6.30 | 6.57 | 6.30 | 0 | 0 | 0 | |
12/04/2023 |
6.30
|
900 | 6.48 | 6.48 | 6.30 | 0 | 0 | 0 | |
11/04/2023 |
6.48
|
200 | 6.39 | 6.57 | 6.48 | 0 | 0 | 0 | |
10/04/2023 |
6.39
|
626 | 6.48 | 6.48 | 6.39 | 500 | 0 | 0.0 | |
07/04/2023 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
06/04/2023 |
6.48
|
100 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
05/04/2023 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
04/04/2023 |
6.48
|
2,327 | 6.48 | 6.84 | 6.48 | 0 | 0 | 0 | |
03/04/2023 |
6.48
|
272 | 6.84 | 6.84 | 6.48 | 0 | 0 | 0 | |
31/03/2023 |
6.84
|
200 | 6.39 | 6.84 | 5.49 | 0 | 0 | 0 | |
30/03/2023 |
6.39
|
27 | 6.30 | 6.39 | 6.39 | 0 | 0 | 0 | |
29/03/2023 |
6.30
|
5,400 | 5.76 | 6.39 | 6.30 | 0 | 0 | 0 | |
28/03/2023 |
5.76
|
200 | 6.48 | 6.48 | 5.76 | 200 | 0 | 0.0 | |
27/03/2023 |
6.48
|
300 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
24/03/2023 |
6.48
|
0 | 6.75 | 6.48 | 6.48 | 0 | 0 | 0 | |
23/03/2023 |
6.75
|
0 | 6.75 | 6.75 | 6.48 | 0 | 0 | 0 | |
22/03/2023 |
6.75
|
200 | 6.21 | 6.75 | 6.21 | 0 | 0 | 0 | |
21/03/2023 |
6.21
|
1,100 | 6.21 | 6.30 | 6.21 | 0 | 0 | 0 | |
20/03/2023 |
6.21
|
200 | 5.22 | 6.30 | 6.21 | 0 | 0 | 0 | |
17/03/2023 |
5.22
|
5,099 | 5.94 | 5.94 | 5.22 | 0 | 0 | 0 | |
16/03/2023 |
5.94
|
4,100 | 6.75 | 6.75 | 5.85 | 0 | 0 | 0 | |
15/03/2023 |
6.75
|
7,900 | 7.92 | 8.10 | 6.75 | 0 | 0 | 0 | |
14/03/2023 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
13/03/2023 |
7.92
|
100 | 7.20 | 7.92 | 7.92 | 0 | 0 | 0 | |
10/03/2023 |
7.20
|
800 | 6.48 | 7.29 | 7.20 | 0 | 0 | 0 | |
09/03/2023 |
6.48
|
9,399 | 6.30 | 7.20 | 6.48 | 0 | 0 | 0 | |
08/03/2023 |
6.30
|
3,500 | 5.49 | 6.30 | 6.30 | 0 | 0 | 0 | |
07/03/2023 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
06/03/2023 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
03/03/2023 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
02/03/2023 |
5.49
|
3,500 | 6.12 | 6.12 | 5.49 | 0 | 0 | 0 | |
01/03/2023 |
6.12
|
200 | 7.02 | 7.02 | 6.12 | 0 | 0 | 0 | |
28/02/2023 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
27/02/2023 |
7.02
|
6,300 | 8.19 | 8.19 | 7.02 | 0 | 0 | 0 | |
24/02/2023 |
8.19
|
100 | 7.20 | 8.19 | 8.19 | 0 | 0 | 0 | |
23/02/2023 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
22/02/2023 |
7.20
|
100 | 6.48 | 7.20 | 7.20 | 0 | 0 | 0 | |
21/02/2023 |
6.48
|
2,400 | 6.66 | 6.93 | 6.30 | 0 | 0 | 0 | |
20/02/2023 |
6.66
|
100 | 6.21 | 6.66 | 6.66 | 0 | 0 | 0 | |
17/02/2023 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
16/02/2023 |
6.21
|
200 | 6.48 | 6.48 | 6.21 | 0 | 0 | 0 |