Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.10 | -1.11% | 144,100 | 0 | 0 |
8.80
9.20
8.90
|
2 tháng
(2024-07-22) |
-1 | -10.10% | 513,000 | 0 | 0 |
8.80
10
8.90
|
3 tháng
(2024-06-24) |
-2.50 | -21.93% | 775,500 | 0 | 0 |
8.80
11.40
8.90
|
6 tháng
(2024-03-25) |
-3.10 | -25.83% | 1,508,800 | 0 | 0 |
8.80
12.10
8.90
|
12 tháng
(2023-09-26) |
-3.60 | -28.80% | 7,352,000 | -1,300 | -0.0 |
8.80
13.90
8.90
|
24 tháng
(2022-10-03) |
2.05 | 30.01% | 22,241,974 | -1,400 | -0.0 |
4.11
15.06
8.90
|
36 tháng
(2021-10-06) |
-4.71 | -34.58% | 49,838,744 | -2,400 | -0.1 |
4.11
17.28
8.90
|
60 tháng
(2019-10-17) |
0.50 | 5.98% | 61,592,665 | 2,600 | -0.0 |
4.11
17.28
8.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
7.63
|
11,200 | 7.82 | 7.82 | 7.43 | 0 | 0 | 0 | |
16/09/2022 |
7.82
|
20,600 | 7.82 | 7.82 | 7.53 | 0 | 0 | 0 | |
15/09/2022 |
7.82
|
19,400 | 7.82 | 7.82 | 7.53 | 0 | 0 | 0 | |
14/09/2022 |
7.82
|
9,700 | 7.73 | 7.82 | 7.53 | 0 | 0 | 0 | |
13/09/2022 |
7.73
|
8,700 | 7.63 | 7.73 | 7.63 | 0 | 0 | 0 | |
12/09/2022 |
7.63
|
13,400 | 7.63 | 7.73 | 7.53 | 0 | 0 | 0 | |
09/09/2022 |
7.63
|
16,000 | 7.73 | 7.73 | 7.53 | 0 | 0 | 0 | |
08/09/2022 |
7.73
|
10,400 | 7.73 | 7.82 | 7.63 | 0 | 0 | 0 | |
07/09/2022 |
7.73
|
12,300 | 7.82 | 7.92 | 7.73 | 0 | 0 | 0 | |
06/09/2022 |
7.82
|
14,500 | 7.73 | 7.92 | 7.73 | 0 | 0 | 0 | |
05/09/2022 |
7.73
|
15,400 | 7.92 | 8.02 | 7.73 | 0 | 0 | 0 | |
31/08/2022 |
7.92
|
14,800 | 7.82 | 7.92 | 7.63 | 0 | 0 | 0 | |
30/08/2022 |
7.82
|
20,900 | 7.73 | 7.92 | 7.73 | 0 | 0 | 0 | |
29/08/2022 |
7.73
|
12,200 | 7.82 | 8.12 | 7.73 | 0 | 0 | 0 | |
26/08/2022 |
7.82
|
9,700 | 7.73 | 8.12 | 7.73 | 0 | 0 | 0 | |
25/08/2022 |
7.73
|
16,900 | 7.82 | 8.02 | 7.73 | 0 | 0 | 0 | |
24/08/2022 |
7.82
|
28,000 | 7.92 | 8.02 | 7.73 | 0 | 0 | 0 | |
23/08/2022 |
7.92
|
4,700 | 7.92 | 7.92 | 7.82 | 0 | 0 | 0 | |
22/08/2022 |
7.92
|
18,200 | 7.92 | 8.12 | 7.63 | 0 | 0 | 0 | |
19/08/2022 |
7.92
|
34,814 | 7.82 | 8.31 | 7.73 | 0 | 0 | 0 | |
18/08/2022 |
7.82
|
19,700 | 7.92 | 7.92 | 7.73 | 0 | 0 | 0 | |
17/08/2022 |
7.92
|
23,900 | 7.92 | 8.02 | 7.82 | 0 | 0 | 0 | |
16/08/2022 |
7.92
|
31,200 | 8.12 | 8.12 | 7.92 | 0 | 0 | 0 | |
15/08/2022 |
8.12
|
50,800 | 8.12 | 8.21 | 7.82 | 0 | 0 | 0 | |
12/08/2022 |
8.12
|
15,300 | 8.12 | 8.21 | 8.02 | 0 | 0 | 0 | |
11/08/2022 |
8.12
|
43,600 | 8.12 | 8.31 | 7.92 | 0 | 0 | 0 | |
10/08/2022 |
8.12
|
75,100 | 8.02 | 8.12 | 7.82 | 0 | 0 | 0 | |
09/08/2022 |
8.02
|
37,700 | 8.12 | 8.31 | 7.82 | 0 | 0 | 0 | |
08/08/2022 |
8.12
|
26,000 | 8.12 | 8.31 | 7.92 | 0 | 0 | 0 | |
05/08/2022 |
8.12
|
25,200 | 8.12 | 8.31 | 7.82 | 0 | 0 | 0 | |
04/08/2022 |
8.12
|
10,600 | 8.12 | 8.31 | 8.02 | 0 | 0 | 0 | |
03/08/2022 |
8.12
|
26,500 | 7.82 | 8.31 | 7.82 | 0 | 0 | 0 | |
02/08/2022 |
7.82
|
17,500 | 8.02 | 8.12 | 7.82 | 0 | 0 | 0 | |
01/08/2022 |
8.02
|
44,000 | 7.92 | 8.12 | 7.82 | 0 | 0 | 0 | |
29/07/2022 |
7.92
|
10,100 | 8.02 | 8.12 | 7.82 | 0 | 0 | 0 | |
28/07/2022 |
8.02
|
37,300 | 8.02 | 8.12 | 7.82 | 0 | 0 | 0 | |
27/07/2022 |
8.02
|
12,800 | 7.92 | 8.02 | 7.82 | 0 | 0 | 0 | |
26/07/2022 |
7.92
|
10,000 | 8.02 | 8.12 | 7.92 | 0 | 0 | 0 | |
25/07/2022 |
8.02
|
9,800 | 7.92 | 8.02 | 7.82 | 0 | 0 | 0 | |
22/07/2022 |
7.92
|
22,000 | 8.02 | 8.21 | 7.82 | 0 | 0 | 0 | |
21/07/2022 |
8.02
|
3,000 | 8.02 | 8.31 | 7.92 | 0 | 0 | 0 | |
20/07/2022 |
8.02
|
12,300 | 8.02 | 8.31 | 7.82 | 0 | 0 | 0 | |
19/07/2022 |
8.02
|
9,300 | 7.92 | 8.41 | 7.63 | 0 | 0 | 0 | |
18/07/2022 |
7.92
|
13,300 | 8.41 | 8.41 | 7.92 | 0 | 0 | 0 | |
15/07/2022 |
8.41
|
19,500 | 8.41 | 8.61 | 7.92 | 0 | 0 | 0 | |
14/07/2022 |
8.41
|
62,600 | 8.02 | 8.41 | 7.63 | 0 | 0 | 0 | |
13/07/2022 |
8.02
|
38,400 | 8.02 | 8.02 | 7.82 | 0 | 0 | 0 | |
12/07/2022 |
8.02
|
17,400 | 7.82 | 8.02 | 7.63 | 0 | 0 | 0 | |
11/07/2022 |
7.82
|
9,700 | 8.02 | 8.21 | 7.63 | 0 | 0 | 0 | |
08/07/2022 |
8.02
|
11,300 | 8.12 | 8.21 | 7.53 | 0 | 0 | 0 | |
07/07/2022 |
8.12
|
3,700 | 8.12 | 8.21 | 7.63 | 0 | 0 | 0 | |
06/07/2022 |
8.12
|
5,700 | 8.02 | 8.12 | 7.53 | 0 | 0 | 0 | |
05/07/2022 |
8.02
|
11,700 | 7.82 | 8.02 | 7.92 | 0 | 0 | 0 | |
04/07/2022 |
7.82
|
22,200 | 7.92 | 8.02 | 7.82 | 0 | 0 | 0 | |
01/07/2022 |
7.92
|
11,800 | 8.02 | 8.31 | 7.82 | 0 | 0 | 0 | |
30/06/2022 |
8.02
|
11,700 | 8.41 | 8.70 | 8.02 | 0 | 0 | 0 | |
29/06/2022 |
8.41
|
25,200 | 8.21 | 8.41 | 7.82 | 0 | 0 | 0 | |
28/06/2022 |
8.21
|
10,400 | 8.02 | 8.21 | 7.82 | 0 | 0 | 0 | |
27/06/2022 |
8.02
|
10,100 | 7.82 | 8.12 | 7.82 | 0 | 0 | 0 | |
24/06/2022 |
7.82
|
4,600 | 8.21 | 8.31 | 7.82 | 0 | 0 | 0 | |
23/06/2022 |
8.21
|
10,700 | 8.21 | 8.31 | 7.14 | 0 | 0 | 0 | |
22/06/2022 |
8.21
|
8,200 | 8.21 | 8.31 | 7.82 | 0 | 0 | 0 | |
21/06/2022 |
8.21
|
18,200 | 8.31 | 8.31 | 7.33 | 0 | 0 | 0 | |
20/06/2022 |
8.31
|
9,000 | 8.31 | 8.51 | 7.43 | 0 | 0 | 0 | |
17/06/2022 |
8.31
|
6,000 | 8.51 | 8.51 | 7.82 | 0 | 0 | 0 | |
16/06/2022 |
8.51
|
16,500 | 8.31 | 8.61 | 8.31 | 0 | 0 | 0 | |
15/06/2022 |
8.31
|
12,300 | 8.61 | 8.61 | 8.31 | 0 | 0 | 0 | |
14/06/2022 |
8.61
|
9,000 | 8.70 | 8.90 | 8.51 | 0 | 0 | 0 | |
13/06/2022 |
8.70
|
19,300 | 9.09 | 9.09 | 8.70 | 0 | 0 | 0 | |
10/06/2022 |
9.09
|
18,800 | 8.80 | 9.78 | 8.80 | 0 | 0 | 0 | |
09/06/2022 |
8.80
|
8,200 | 8.80 | 8.90 | 8.61 | 0 | 0 | 0 | |
08/06/2022: Cổ tức tiền mặt tỉ lệ: 5.7% | |||||||||
08/06/2022 |
8.80
|
70,400 | 8.73 | 8.80 | 8.31 | 0 | 0 | 0 | |
07/06/2022 |
8.73
|
29,100 | 9.01 | 9.01 | 8.46 | 0 | 0 | 0 | |
06/06/2022 |
9.01
|
29,445 | 8.82 | 9.01 | 8.55 | 0 | 0 | 0 | |
03/06/2022 |
8.82
|
76,600 | 8.46 | 8.92 | 8.27 | 0 | 0 | 0 | |
02/06/2022 |
8.46
|
17,200 | 8.37 | 8.55 | 8.27 | 0 | 0 | 0 | |
01/06/2022 |
8.37
|
18,200 | 8.37 | 8.46 | 8.09 | 0 | 0 | 0 | |
31/05/2022 |
8.37
|
50,900 | 8.27 | 8.55 | 8.00 | 0 | 0 | 0 | |
30/05/2022 |
8.27
|
16,302 | 8.37 | 8.37 | 8.09 | 0 | 0 | 0 | |
27/05/2022 |
8.37
|
65,000 | 8.18 | 8.37 | 7.81 | 0 | 0 | 0 | |
26/05/2022 |
8.18
|
19,600 | 8.37 | 8.64 | 8.18 | 0 | 0 | 0 | |
25/05/2022 |
8.37
|
7,600 | 8.46 | 8.73 | 8.27 | 0 | 0 | 0 | |
24/05/2022 |
8.46
|
23,103 | 8.27 | 8.46 | 7.91 | 0 | 0 | 0 | |
23/05/2022 |
8.27
|
29,400 | 8.09 | 8.27 | 7.81 | 0 | 0 | 0 | |
20/05/2022 |
8.09
|
24,900 | 8.27 | 8.55 | 8.09 | 0 | 0 | 0 | |
19/05/2022 |
8.27
|
11,300 | 8.46 | 8.46 | 8.00 | 0 | 0 | 0 | |
18/05/2022 |
8.46
|
5,200 | 8.64 | 9.10 | 8.09 | 0 | 0 | 0 | |
17/05/2022 |
8.64
|
31,797 | 8.27 | 8.73 | 8.09 | 0 | 0 | 0 | |
16/05/2022 |
8.27
|
59,400 | 7.63 | 9.38 | 8.00 | 0 | 0 | 0 | |
13/05/2022 |
7.63
|
33,800 | 8.55 | 8.82 | 7.63 | 0 | 0 | 0 | |
12/05/2022 |
8.55
|
26,401 | 9.01 | 9.47 | 8.55 | 0 | 0 | 0 | |
11/05/2022 |
9.01
|
101,000 | 8.82 | 9.65 | 8.64 | 0 | 0 | 0 | |
10/05/2022 |
8.82
|
12,300 | 8.37 | 8.82 | 8.46 | 0 | 0 | 0 | |
09/05/2022 |
8.37
|
31,500 | 9.28 | 9.28 | 8.37 | 0 | 0 | 0 | |
06/05/2022 |
9.28
|
15,400 | 9.47 | 9.47 | 8.82 | 0 | 0 | 0 | |
05/05/2022 |
9.47
|
15,900 | 9.47 | 9.65 | 9.01 | 0 | 0 | 0 | |
04/05/2022 |
9.47
|
29,902 | 9.47 | 9.47 | 8.46 | 0 | 0 | 0 | |
29/04/2022 |
9.47
|
13,900 | 9.19 | 9.47 | 9.19 | 0 | 0 | 0 | |
28/04/2022 |
9.19
|
50,200 | 9.47 | 9.47 | 8.82 | 4,000 | 0 | 0.0 | |
27/04/2022 |
9.47
|
26,900 | 9.38 | 9.56 | 9.19 | 0 | 0 | 0 |