Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-09) |
0.10 | 1.33% | 57,600 | 0 | 0 |
7.50
7.70
7.60
|
2 tháng
(2025-05-08) |
-0.35 | -4.40% | 221,100 | 0 | 0 |
7.50
7.95
7.60
|
3 tháng
(2025-04-08) |
0.02 | 0.26% | 311,600 | 0 | 0 |
6.84
8.04
7.60
|
6 tháng
(2025-01-08) |
-0.44 | -5.50% | 600,684 | 0 | 0 |
6.84
8.32
7.60
|
12 tháng
(2024-07-12) |
-0.81 | -9.66% | 856,955 | 1,100 | 0.0 |
6.84
8.50
7.60
|
24 tháng
(2023-07-18) |
1.24 | 19.58% | 6,399,252 | -176,600 | -2.1 |
6.27
11.31
7.60
|
36 tháng
(2022-07-25) |
1.74 | 29.74% | 7,674,687 | -436,312 | -4.1 |
5.26
11.31
7.60
|
60 tháng
(2020-08-03) |
1.92 | 33.89% | 17,225,704 | -849,454 | -9.6 |
5.04
11.31
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2023 |
6.36
|
5,210 | 6.27 | 6.36 | 6.27 | 4,000 | 0 | 0.0 | |
03/07/2023 |
6.27
|
11,900 | 6.27 | 6.27 | 6.27 | 2,000 | 0 | 0.0 | |
30/06/2023 |
6.27
|
6,000 | 6.19 | 6.27 | 6.27 | 0 | 0 | 0 | |
29/06/2023 |
6.19
|
200 | 6.27 | 6.27 | 6.19 | 0 | 0 | 0 | |
28/06/2023 |
6.27
|
2,000 | 6.36 | 6.36 | 6.27 | 0 | 0 | 0 | |
27/06/2023 |
6.36
|
1,000 | 6.27 | 6.36 | 6.36 | 0 | 0 | 0 | |
26/06/2023 |
6.27
|
100 | 6.19 | 6.27 | 6.27 | 0 | 0 | 0 | |
23/06/2023 |
6.19
|
5,700 | 6.27 | 6.27 | 6.19 | 0 | 0 | 0 | |
22/06/2023 |
6.27
|
1,500 | 6.27 | 6.36 | 6.27 | 1,000 | 0 | 0.0 | |
21/06/2023 |
6.27
|
21,600 | 6.27 | 6.44 | 6.27 | 2,600 | 0 | 0.0 | |
20/06/2023 |
6.27
|
1,000 | 6.19 | 6.27 | 6.27 | 0 | 0 | 0 | |
19/06/2023 |
6.19
|
1,600 | 6.27 | 6.27 | 6.19 | 0 | 0 | 0 | |
16/06/2023 |
6.27
|
3,714 | 6.19 | 6.27 | 6.27 | 0 | 0 | 0 | |
15/06/2023 |
6.19
|
7,300 | 6.27 | 6.27 | 6.19 | 0 | 0 | 0 | |
14/06/2023 |
6.27
|
7,700 | 6.27 | 6.27 | 6.27 | 5,800 | 0 | 0.0 | |
13/06/2023 |
6.27
|
5,200 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
12/06/2023 |
6.27
|
2,300 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
09/06/2023 |
6.27
|
9 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
08/06/2023 |
6.27
|
214 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
07/06/2023 |
6.27
|
5,702 | 6.19 | 6.27 | 6.27 | 0 | 0 | 0 | |
06/06/2023 |
6.19
|
2,000 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
05/06/2023 |
6.19
|
6,000 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
02/06/2023 |
6.19
|
2,701 | 6.27 | 6.27 | 6.11 | 200 | 0 | 0.0 | |
01/06/2023 |
6.27
|
7,204 | 6.11 | 6.27 | 6.11 | 5,900 | 0 | 0.0 | |
31/05/2023 |
6.11
|
9,200 | 6.27 | 6.27 | 6.11 | 0 | 0 | 0 | |
30/05/2023 |
6.27
|
400 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
29/05/2023 |
6.27
|
8,400 | 6.19 | 6.27 | 6.27 | 5,900 | 0 | 0.0 | |
26/05/2023 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
25/05/2023 |
6.19
|
3,000 | 6.19 | 6.27 | 6.19 | 0 | 0 | 0 | |
24/05/2023 |
6.19
|
96 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
23/05/2023 |
6.19
|
8,100 | 6.19 | 6.27 | 6.19 | 0 | 0 | 0 | |
22/05/2023 |
6.19
|
1,600 | 6.36 | 6.36 | 6.19 | 0 | 0 | 0 | |
19/05/2023 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
18/05/2023 |
6.36
|
6,100 | 6.36 | 6.36 | 6.27 | 0 | 0 | 0 | |
17/05/2023 |
6.36
|
11,000 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
16/05/2023 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
15/05/2023 |
6.36
|
1,900 | 6.27 | 6.36 | 6.36 | 0 | 0 | 0 | |
12/05/2023 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
11/05/2023 |
6.27
|
3,500 | 6.44 | 6.44 | 6.19 | 0 | 0 | 0 | |
10/05/2023: Cổ tức tiền mặt tỉ lệ: 7.3% | |||||||||
10/05/2023 |
6.44
|
9,730 | 6.08 | 6.44 | 6.27 | 0 | 0 | 0 | |
09/05/2023 |
6.08
|
15,700 | 6.08 | 6.08 | 6.01 | 0 | 0 | 0 | |
08/05/2023 |
6.08
|
1,500 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
05/05/2023 |
6.08
|
700 | 6.08 | 6.16 | 6.08 | 0 | 0 | 0 | |
04/05/2023 |
6.08
|
2,900 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
28/04/2023 |
6.08
|
2,900 | 6.08 | 6.16 | 6.08 | 0 | 0 | 0 | |
27/04/2023 |
6.08
|
600 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
26/04/2023 |
6.08
|
5,200 | 5.93 | 6.08 | 6.01 | 0 | 0 | 0 | |
25/04/2023 |
5.93
|
1,406 | 5.86 | 6.31 | 5.86 | 0 | 0 | 0 | |
24/04/2023 |
5.86
|
3,300 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
21/04/2023 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
20/04/2023 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
19/04/2023 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
18/04/2023 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
17/04/2023 |
5.86
|
1,500 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
14/04/2023 |
5.86
|
200 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
13/04/2023 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
12/04/2023 |
5.86
|
3,000 | 5.71 | 5.86 | 5.86 | 0 | 0 | 0 | |
11/04/2023 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
10/04/2023 |
5.71
|
1,000 | 5.86 | 5.86 | 5.71 | 0 | 0 | 0 | |
07/04/2023 |
5.86
|
201 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
06/04/2023 |
5.86
|
427 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
05/04/2023 |
5.86
|
800 | 5.86 | 5.86 | 5.78 | 0 | 0 | 0 | |
04/04/2023 |
5.86
|
1,514 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
03/04/2023 |
5.86
|
100 | 5.78 | 5.86 | 5.86 | 0 | 0 | 0 | |
31/03/2023 |
5.78
|
3,900 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
30/03/2023 |
5.78
|
6,300 | 5.71 | 5.78 | 5.78 | 0 | 0 | 0 | |
29/03/2023 |
5.71
|
1,466 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
28/03/2023 |
5.71
|
4,600 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
27/03/2023 |
5.71
|
14 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
24/03/2023 |
5.71
|
400 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
23/03/2023 |
5.71
|
1,000 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
22/03/2023 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
21/03/2023 |
5.71
|
1,800 | 5.71 | 5.71 | 5.63 | 0 | 0 | 0 | |
20/03/2023 |
5.71
|
300 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
17/03/2023 |
5.71
|
2,100 | 5.63 | 5.71 | 5.71 | 0 | 0 | 0 | |
16/03/2023 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
15/03/2023 |
5.63
|
3,000 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
14/03/2023 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
13/03/2023 |
5.63
|
3,200 | 5.71 | 5.71 | 5.63 | 0 | 0 | 0 | |
10/03/2023 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
09/03/2023 |
5.71
|
9,500 | 5.71 | 5.78 | 5.71 | 0 | 0 | 0 | |
08/03/2023 |
5.71
|
3,500 | 5.78 | 5.78 | 5.71 | 0 | 0 | 0 | |
07/03/2023 |
5.78
|
3,000 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
06/03/2023 |
5.78
|
5,200 | 5.71 | 5.78 | 5.71 | 0 | 0 | 0 | |
03/03/2023 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
02/03/2023 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
01/03/2023 |
5.71
|
909 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
28/02/2023 |
5.71
|
2,901 | 5.71 | 5.78 | 5.71 | 0 | 0 | 0 | |
27/02/2023 |
5.71
|
1,000 | 5.78 | 5.78 | 5.71 | 0 | 0 | 0 | |
24/02/2023 |
5.78
|
800 | 5.78 | 5.78 | 5.63 | 0 | 0 | 0 | |
23/02/2023 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
22/02/2023 |
5.78
|
506 | 5.78 | 5.78 | 5.71 | 0 | 0 | 0 | |
21/02/2023 |
5.78
|
3,703 | 5.86 | 5.86 | 5.71 | 0 | 0 | 0 | |
20/02/2023 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
17/02/2023 |
5.86
|
38 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
16/02/2023 |
5.86
|
1,603 | 5.71 | 5.86 | 5.78 | 0 | 0 | 0 | |
15/02/2023 |
5.71
|
38 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
14/02/2023 |
5.71
|
100 | 5.26 | 5.71 | 5.71 | 0 | 0 | 0 | |
13/02/2023 |
5.26
|
2,500 | 5.71 | 5.71 | 5.26 | 0 | 0 | 0 | |
10/02/2023 |
5.71
|
112 | 5.63 | 5.71 | 5.71 | 0 | 12 | -0.0 |