Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-10) |
0.50 | 4.72% | 13,900 | -500 | -0.0 |
10.50
11.40
11.20
|
2 tháng
(2025-05-12) |
0.20 | 1.83% | 54,600 | -9,700 | -0.1 |
10.50
11.40
11.20
|
3 tháng
(2025-04-11) |
0.20 | 1.83% | 89,900 | -9,700 | -0.1 |
10.50
11.40
11.20
|
6 tháng
(2025-01-13) |
0.80 | 7.75% | 211,210 | -7,300 | -0.1 |
10
12.10
11.20
|
12 tháng
(2024-07-15) |
0.70 | 6.78% | 438,826 | -6,500 | -0.1 |
9.65
12.10
11.20
|
24 tháng
(2023-07-21) |
1.21 | 12.19% | 1,017,786 | -788,190 | -8.1 |
9.19
13.39
11.20
|
36 tháng
(2022-07-26) |
3.02 | 37.39% | 1,226,248 | -787,412 | -8.0 |
6.22
13.39
11.20
|
60 tháng
(2020-08-05) |
6.25 | 129.06% | 2,475,323 | -811,192 | -8.3 |
4.85
13.39
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
06/07/2023 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
05/07/2023 |
8.76
|
700 | 8.67 | 8.76 | 8.76 | 0 | 0 | 0 | |
04/07/2023 |
8.67
|
100 | 9.54 | 9.54 | 8.67 | 0 | 0 | 0 | |
03/07/2023 |
9.54
|
500 | 8.93 | 9.63 | 8.93 | 0 | 0 | 0 | |
30/06/2023 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
29/06/2023 |
8.93
|
3,600 | 9.11 | 9.11 | 8.58 | 0 | 0 | 0 | |
28/06/2023 |
9.11
|
10,100 | 9.28 | 9.28 | 8.76 | 0 | 0 | 0 | |
27/06/2023 |
9.28
|
0 | 8.67 | 9.28 | 9.28 | 0 | 0 | 0 | |
26/06/2023 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
23/06/2023 |
8.67
|
1,000 | 7.88 | 8.67 | 8.67 | 0 | 0 | 0 | |
22/06/2023 |
7.88
|
100 | 8.58 | 8.58 | 7.88 | 0 | 0 | 0 | |
21/06/2023 |
8.58
|
3 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
20/06/2023 |
8.58
|
7,300 | 8.41 | 8.58 | 7.62 | 0 | 0 | 0 | |
19/06/2023 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
16/06/2023 |
8.41
|
1,007 | 8.32 | 8.41 | 8.41 | 0 | 0 | 0 | |
15/06/2023 |
8.32
|
6,500 | 8.76 | 8.76 | 8.32 | 0 | 0 | 0 | |
14/06/2023 |
8.76
|
6,300 | 9.19 | 9.63 | 8.76 | 0 | 0 | 0 | |
13/06/2023 |
9.19
|
200 | 8.76 | 9.19 | 9.19 | 0 | 0 | 0 | |
12/06/2023 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
09/06/2023 |
8.76
|
1,000 | 8.76 | 8.76 | 8.76 | 1,000 | 0 | 0.0 | |
08/06/2023 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
07/06/2023 |
8.76
|
1 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
06/06/2023 |
8.76
|
10 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
05/06/2023 |
8.76
|
100 | 8.84 | 8.84 | 8.76 | 0 | 0 | 0 | |
02/06/2023 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
01/06/2023 |
8.84
|
100 | 9.11 | 9.11 | 8.84 | 0 | 0 | 0 | |
31/05/2023 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
30/05/2023 |
9.11
|
1,000 | 8.76 | 9.11 | 8.06 | 0 | 0 | 0 | |
29/05/2023 |
8.76
|
201 | 8.32 | 8.76 | 8.76 | 0 | 0 | 0 | |
26/05/2023 |
8.32
|
100 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
25/05/2023 |
8.32
|
2,703 | 8.06 | 8.32 | 7.53 | 0 | 0 | 0 | |
24/05/2023 |
8.06
|
700 | 8.93 | 8.93 | 8.06 | 0 | 0 | 0 | |
23/05/2023 |
8.93
|
300 | 9.89 | 9.89 | 8.93 | 0 | 0 | 0 | |
22/05/2023 |
9.89
|
100 | 9.02 | 9.89 | 9.89 | 0 | 0 | 0 | |
19/05/2023 |
9.02
|
100 | 9.11 | 9.11 | 9.02 | 0 | 0 | 0 | |
18/05/2023 |
9.11
|
1,001 | 8.41 | 9.19 | 8.41 | 0 | 0 | 0 | |
17/05/2023 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
16/05/2023 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
15/05/2023 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
12/05/2023 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
11/05/2023 |
8.41
|
2,400 | 8.14 | 8.41 | 8.14 | 0 | 1,000 | -0.0 | |
10/05/2023 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
09/05/2023 |
8.14
|
310 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
08/05/2023 |
8.14
|
2,100 | 7.97 | 8.14 | 7.88 | 0 | 0 | 0 | |
05/05/2023 |
7.97
|
101 | 7.88 | 8.06 | 7.97 | 0 | 0 | 0 | |
04/05/2023 |
7.88
|
1,401 | 8.32 | 8.32 | 7.88 | 1,000 | 0 | 0.0 | |
28/04/2023 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
27/04/2023 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
26/04/2023 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
25/04/2023 |
8.32
|
0 | 8.06 | 8.32 | 8.06 | 0 | 0 | 0 | |
24/04/2023 |
8.06
|
201 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
21/04/2023 |
8.06
|
100 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
20/04/2023 |
8.06
|
100 | 7.36 | 8.06 | 8.06 | 0 | 0 | 0 | |
19/04/2023 |
7.36
|
3,400 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
18/04/2023 |
7.36
|
102 | 7.71 | 7.71 | 7.36 | 0 | 0 | 0 | |
17/04/2023 |
7.71
|
1 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
14/04/2023 |
7.71
|
701 | 8.41 | 8.41 | 7.71 | 0 | 0 | 0 | |
13/04/2023 |
8.41
|
5 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
12/04/2023 |
8.41
|
820 | 9.19 | 9.19 | 8.41 | 0 | 0 | 0 | |
11/04/2023 |
9.19
|
100 | 8.41 | 9.19 | 9.19 | 0 | 0 | 0 | |
10/04/2023 |
8.41
|
3,200 | 8.41 | 8.41 | 8.32 | 0 | 0 | 0 | |
07/04/2023 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
06/04/2023 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
05/04/2023 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
04/04/2023 |
8.41
|
1 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
03/04/2023 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
31/03/2023 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
30/03/2023 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
29/03/2023 |
8.41
|
2,397 | 7.88 | 8.41 | 7.97 | 0 | 0 | 0 | |
28/03/2023 |
7.88
|
10,600 | 8.58 | 8.58 | 7.88 | 0 | 0 | 0 | |
27/03/2023 |
8.58
|
703 | 8.84 | 8.84 | 8.49 | 0 | 0 | 0 | |
24/03/2023 |
8.84
|
289 | 9.19 | 9.19 | 8.84 | 0 | 0 | 0 | |
23/03/2023 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
22/03/2023 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
21/03/2023 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
20/03/2023 |
9.19
|
1 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
17/03/2023 |
9.19
|
2 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
16/03/2023 |
9.19
|
1 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
15/03/2023 |
9.19
|
101 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
14/03/2023: Cổ tức tiền mặt tỉ lệ: 8.5% | |||||||||
14/03/2023 |
9.19
|
101 | 8.89 | 9.19 | 9.19 | 0 | 0 | 0 | |
13/03/2023 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
10/03/2023 |
8.89
|
1,501 | 9.37 | 9.37 | 8.89 | 0 | 0 | 0 | |
09/03/2023 |
9.37
|
197 | 8.73 | 9.37 | 9.37 | 0 | 0 | 0 | |
08/03/2023 |
8.73
|
100 | 8.56 | 8.73 | 8.73 | 0 | 0 | 0 | |
07/03/2023 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
06/03/2023 |
8.56
|
1,400 | 8.40 | 8.56 | 8.16 | 0 | 0 | 0 | |
03/03/2023 |
8.40
|
1,600 | 8.08 | 8.40 | 8.08 | 0 | 0 | 0 | |
02/03/2023 |
8.08
|
10,500 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
01/03/2023 |
8.08
|
100 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
28/02/2023 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
27/02/2023 |
8.08
|
200 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
24/02/2023 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
23/02/2023 |
8.08
|
700 | 7.84 | 8.08 | 8.08 | 0 | 0 | 0 | |
22/02/2023 |
7.84
|
1 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
21/02/2023 |
7.84
|
707 | 7.68 | 7.84 | 7.76 | 0 | 0 | 0 | |
20/02/2023 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
17/02/2023 |
7.68
|
108 | 8.48 | 8.48 | 7.68 | 0 | 0 | 0 | |
16/02/2023 |
8.48
|
108 | 7.76 | 8.48 | 8.48 | 0 | 0 | 0 | |
15/02/2023 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |