Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.90 | -12.16% | 20,966 | 400 | 0.0 |
6.40
9.60
6.70
|
2 tháng
(2024-09-23) |
-4 | -38.10% | 28,897 | 1,400 | 0.0 |
6.40
12
6.70
|
3 tháng
(2024-08-26) |
-1.20 | -15.58% | 38,138 | -1,700 | -0.0 |
6.40
12
6.70
|
6 tháng
(2024-05-27) |
-4 | -38.10% | 45,839 | -1,700 | -0.0 |
4.90
12
6.70
|
12 tháng
(2023-12-08) |
-1.87 | -22.31% | 71,342 | -900 | -0.0 |
4.90
13.85
6.70
|
24 tháng
(2022-12-05) |
-2.41 | -27.05% | 103,837 | 1,700 | 0.0 |
4.90
13.85
6.70
|
36 tháng
(2021-12-08) |
-3.17 | -32.80% | 350,545 | 5,400 | 0.0 |
4.90
13.88
6.70
|
60 tháng
(2019-12-19) |
-2.68 | -29.18% | 387,366 | 5,400 | 0.0 |
4.90
13.88
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/08/2022 |
8.64
|
100 | 9.82 | 9.82 | 8.64 | 0 | 0 | 0 | |
10/08/2022 |
9.82
|
0 | 9.64 | 9.82 | 9.82 | 0 | 0 | 0 | |
09/08/2022 |
9.64
|
600 | 8.73 | 9.91 | 9.64 | 0 | 0 | 0 | |
08/08/2022 |
8.73
|
100 | 10.00 | 10.00 | 8.73 | 0 | 0 | 0 | |
05/08/2022 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
04/08/2022 |
10.00
|
4,400 | 11.73 | 11.73 | 10.00 | 0 | 0 | 0 | |
03/08/2022 |
11.73
|
100 | 13.27 | 13.27 | 11.73 | 0 | 0 | 0 | |
02/08/2022 |
13.27
|
0 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 | |
01/08/2022 |
13.27
|
100 | 11.64 | 13.27 | 13.27 | 0 | 0 | 0 | |
29/07/2022 |
11.64
|
112 | 10.09 | 11.64 | 11.64 | 0 | 0 | 0 | |
28/07/2022 |
10.09
|
200 | 10.37 | 10.46 | 10.09 | 0 | 0 | 0 | |
27/07/2022 |
10.37
|
1,100 | 9.91 | 10.55 | 9.91 | 0 | 0 | 0 | |
26/07/2022 |
9.91
|
100 | 8.64 | 9.91 | 9.91 | 0 | 0 | 0 | |
25/07/2022 |
8.64
|
100 | 8.36 | 8.64 | 8.64 | 0 | 0 | 0 | |
22/07/2022 |
8.36
|
8,700 | 9.82 | 10.46 | 8.36 | 0 | 0 | 0 | |
21/07/2022 |
9.82
|
100 | 10.09 | 10.09 | 9.82 | 0 | 0 | 0 | |
20/07/2022 |
10.09
|
500 | 9.73 | 11.18 | 9.73 | 0 | 0 | 0 | |
19/07/2022 |
9.73
|
1,200 | 9.82 | 9.91 | 9.73 | 0 | 0 | 0 | |
18/07/2022 |
9.82
|
1,902 | 8.64 | 9.82 | 8.46 | 0 | 0 | 0 | |
15/07/2022 |
8.64
|
100 | 7.91 | 8.64 | 8.64 | 0 | 0 | 0 | |
14/07/2022 |
7.91
|
3,400 | 6.91 | 7.91 | 7.82 | 0 | 0 | 0 | |
13/07/2022 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
12/07/2022 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
11/07/2022 |
6.91
|
102 | 7.73 | 7.73 | 6.91 | 0 | 0 | 0 | |
08/07/2022 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
07/07/2022 |
7.73
|
0 | 7.18 | 7.73 | 7.73 | 0 | 0 | 0 | |
06/07/2022 |
7.18
|
600 | 8.36 | 8.36 | 7.18 | 0 | 0 | 0 | |
05/07/2022 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
04/07/2022 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
01/07/2022 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
30/06/2022 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
29/06/2022 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
28/06/2022 |
8.36
|
500 | 8.64 | 8.64 | 8.36 | 0 | 0 | 0 | |
27/06/2022 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
24/06/2022 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
23/06/2022 |
8.64
|
704 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
22/06/2022 |
8.64
|
600 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
21/06/2022 |
8.64
|
400 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
20/06/2022 |
8.64
|
1,000 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
17/06/2022 |
8.64
|
4 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
16/06/2022 |
8.64
|
210 | 8.18 | 8.64 | 8.64 | 0 | 0 | 0 | |
15/06/2022 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
14/06/2022 |
8.18
|
500 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
13/06/2022 |
8.18
|
100 | 8.00 | 8.18 | 8.18 | 0 | 0 | 0 | |
10/06/2022 |
8.00
|
20 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
09/06/2022 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
08/06/2022 |
8.00
|
104 | 7.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
07/06/2022 |
7.00
|
151 | 8.18 | 8.18 | 7.00 | 0 | 0 | 0 | |
06/06/2022 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
03/06/2022 |
8.18
|
6,718 | 7.91 | 8.18 | 8.18 | 0 | 0 | 0 | |
02/06/2022 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
01/06/2022 |
7.91
|
0 | 8.00 | 7.91 | 8.00 | 0 | 0 | 0 | |
31/05/2022 |
8.00
|
1,400 | 8.82 | 8.82 | 7.64 | 0 | 0 | 0 | |
30/05/2022 |
8.82
|
801 | 8.82 | 8.82 | 7.73 | 0 | 0 | 0 | |
27/05/2022 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
26/05/2022 |
8.82
|
400 | 7.73 | 8.82 | 8.82 | 0 | 0 | 0 | |
25/05/2022 |
7.73
|
100 | 7.27 | 7.73 | 7.73 | 0 | 0 | 0 | |
24/05/2022: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
24/05/2022 |
7.27
|
5 | 6.73 | 7.27 | 6.73 | 0 | 0 | 0 | |
23/05/2022 |
6.73
|
100 | 7.99 | 7.99 | 6.73 | 0 | 0 | 0 | |
20/05/2022 |
7.99
|
200 | 7.74 | 7.99 | 7.74 | 0 | 0 | 0 | |
19/05/2022 |
7.74
|
0 | 7.82 | 7.74 | 7.74 | 0 | 0 | 0 | |
18/05/2022 |
7.82
|
200 | 8.91 | 8.91 | 7.65 | 0 | 0 | 0 | |
17/05/2022 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
16/05/2022 |
8.91
|
0 | 8.83 | 8.91 | 8.91 | 0 | 0 | 0 | |
13/05/2022 |
8.83
|
2,470 | 9.08 | 9.08 | 8.83 | 0 | 0 | 0 | |
12/05/2022 |
9.08
|
300 | 9.25 | 9.25 | 9.08 | 0 | 0 | 0 | |
11/05/2022 |
9.25
|
800 | 9.08 | 10.01 | 9.25 | 0 | 0 | 0 | |
10/05/2022 |
9.08
|
100 | 9.17 | 9.17 | 9.08 | 0 | 0 | 0 | |
09/05/2022 |
9.17
|
800 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
06/05/2022 |
9.17
|
3,500 | 9.17 | 9.59 | 9.08 | 0 | 0 | 0 | |
05/05/2022 |
9.17
|
6,500 | 9.08 | 9.17 | 9.00 | 0 | 0 | 0 | |
04/05/2022 |
9.08
|
100 | 8.91 | 9.08 | 9.08 | 0 | 0 | 0 | |
29/04/2022 |
8.91
|
1,400 | 9.25 | 9.25 | 8.16 | 0 | 0 | 0 | |
28/04/2022 |
9.25
|
600 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
27/04/2022 |
9.25
|
400 | 9.34 | 9.50 | 9.25 | 0 | 0 | 0 | |
26/04/2022 |
9.34
|
2,200 | 9.25 | 9.76 | 9.34 | 0 | 0 | 0 | |
25/04/2022 |
9.25
|
2,000 | 9.42 | 9.42 | 8.49 | 0 | 0 | 0 | |
22/04/2022 |
9.42
|
500 | 9.00 | 10.18 | 9.42 | 0 | 0 | 0 | |
21/04/2022 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
20/04/2022 |
9.00
|
2,400 | 8.07 | 9.25 | 8.16 | 0 | 0 | 0 | |
19/04/2022 |
8.07
|
100 | 9.42 | 9.42 | 8.07 | 0 | 0 | 0 | |
18/04/2022 |
9.42
|
300 | 9.50 | 9.50 | 9.42 | 0 | 0 | 0 | |
15/04/2022 |
9.50
|
700 | 8.75 | 10.68 | 9.50 | 0 | 0 | 0 | |
14/04/2022 |
8.75
|
400 | 9.59 | 11.02 | 8.66 | 0 | 0 | 0 | |
13/04/2022 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
12/04/2022 |
9.59
|
200 | 9.50 | 9.59 | 9.59 | 0 | 0 | 0 | |
08/04/2022 |
9.50
|
1,400 | 10.68 | 10.68 | 9.50 | 0 | 0 | 0 | |
07/04/2022 |
10.68
|
9,900 | 9.34 | 10.68 | 9.25 | 0 | 0 | 0 | |
06/04/2022 |
9.34
|
3,900 | 9.42 | 9.59 | 9.25 | 0 | 0 | 0 | |
05/04/2022 |
9.42
|
1,700 | 9.34 | 9.67 | 9.25 | 0 | 0 | 0 | |
04/04/2022 |
9.34
|
900 | 9.50 | 9.50 | 8.66 | 0 | 0 | 0 | |
01/04/2022 |
9.50
|
2,300 | 9.25 | 9.50 | 9.17 | 0 | 0 | 0 | |
31/03/2022 |
9.25
|
1,600 | 9.67 | 9.67 | 8.66 | 0 | 0 | 0 | |
30/03/2022 |
9.67
|
5,000 | 9.59 | 9.76 | 9.08 | 0 | 0 | 0 | |
29/03/2022 |
9.59
|
8,400 | 9.08 | 9.59 | 8.83 | 0 | 0 | 0 | |
28/03/2022 |
9.08
|
4,400 | 10.26 | 10.26 | 8.91 | 0 | 0 | 0 | |
25/03/2022 |
10.26
|
300 | 10.43 | 10.43 | 9.84 | 0 | 0 | 0 | |
24/03/2022 |
10.43
|
21,700 | 11.10 | 11.10 | 9.50 | 400 | 0 | 0.0 | |
23/03/2022 |
11.10
|
4,900 | 9.76 | 11.10 | 11.02 | 0 | 0 | 0 | |
22/03/2022 |
9.76
|
1,300 | 8.49 | 9.76 | 9.25 | 0 | 0 | 0 |