Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.10 | 0.68% | 908,100 | 0 | 0 |
14.70
15.50
14.90
|
2 tháng
(2024-07-22) |
1.71 | 12.96% | 2,981,800 | 0 | 0 |
12.53
15.50
14.90
|
3 tháng
(2024-06-21) |
1.87 | 14.39% | 4,703,500 | 0 | 0 |
12.53
15.50
14.90
|
6 tháng
(2024-03-25) |
5.75 | 62.83% | 8,249,700 | 0 | 0 |
9.15
15.50
14.90
|
12 tháng
(2023-09-25) |
5.75 | 62.83% | 10,528,000 | 0 | 0 |
8.24
15.50
14.90
|
24 tháng
(2022-09-30) |
8.22 | 123.18% | 21,144,699 | 0 | 0 |
6.31
15.50
14.90
|
36 tháng
(2021-10-05) |
8.47 | 131.56% | 24,877,446 | 0 | 0 |
6.15
15.50
14.90
|
60 tháng
(2019-10-16) |
12.17 | 445.57% | 25,679,483 | 0 | 0 |
1.67
15.50
14.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/09/2022 |
7.20
|
1,066 | 7.27 | 7.27 | 7.20 | 0 | 0 | 0 | |
15/09/2022 |
7.27
|
286 | 7.42 | 7.42 | 6.38 | 0 | 0 | 0 | |
14/09/2022 |
7.42
|
32,500 | 7.49 | 7.57 | 7.42 | 0 | 0 | 0 | |
13/09/2022 |
7.49
|
11,685 | 7.34 | 7.49 | 7.27 | 0 | 0 | 0 | |
12/09/2022 |
7.34
|
5,747 | 7.34 | 7.34 | 7.05 | 0 | 0 | 0 | |
09/09/2022 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
08/09/2022 |
7.34
|
11,100 | 7.49 | 7.49 | 7.27 | 0 | 0 | 0 | |
07/09/2022 |
7.49
|
9,000 | 7.20 | 7.49 | 7.20 | 0 | 0 | 0 | |
06/09/2022 |
7.20
|
1,100 | 7.42 | 7.49 | 7.20 | 0 | 0 | 0 | |
05/09/2022 |
7.42
|
9,137 | 7.42 | 7.79 | 7.42 | 0 | 0 | 0 | |
31/08/2022 |
7.42
|
1,500 | 7.34 | 7.42 | 7.34 | 0 | 0 | 0 | |
30/08/2022 |
7.34
|
8,200 | 7.57 | 7.57 | 7.20 | 0 | 0 | 0 | |
29/08/2022 |
7.57
|
35 | 7.57 | 7.57 | 7.34 | 0 | 0 | 0 | |
26/08/2022 |
7.57
|
7,616 | 7.49 | 7.57 | 7.27 | 0 | 0 | 0 | |
25/08/2022 |
7.49
|
11,001 | 7.12 | 7.49 | 6.82 | 0 | 0 | 0 | |
24/08/2022 |
7.12
|
15,800 | 6.97 | 7.42 | 6.60 | 0 | 0 | 0 | |
23/08/2022 |
6.97
|
3,002 | 7.20 | 7.20 | 5.93 | 0 | 0 | 0 | |
22/08/2022 |
7.20
|
18,530 | 7.42 | 7.42 | 6.45 | 0 | 0 | 0 | |
19/08/2022 |
7.42
|
400 | 7.57 | 7.57 | 7.42 | 0 | 0 | 0 | |
18/08/2022: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
18/08/2022 |
7.57
|
5,050 | 7.34 | 7.64 | 7.42 | 0 | 0 | 0 | |
17/08/2022 |
7.34
|
4,200 | 7.34 | 7.34 | 7.27 | 0 | 0 | 0 | |
16/08/2022 |
7.34
|
1,257 | 7.34 | 7.34 | 7.27 | 0 | 0 | 0 | |
15/08/2022 |
7.34
|
1,633 | 7.27 | 7.34 | 7.34 | 0 | 0 | 0 | |
12/08/2022 |
7.27
|
3,800 | 7.55 | 7.55 | 7.27 | 0 | 0 | 0 | |
11/08/2022 |
7.55
|
300 | 7.34 | 7.62 | 7.55 | 0 | 0 | 0 | |
10/08/2022 |
7.34
|
2,938 | 7.41 | 7.41 | 7.20 | 0 | 0 | 0 | |
09/08/2022 |
7.41
|
29,984 | 7.34 | 7.41 | 7.06 | 0 | 0 | 0 | |
08/08/2022 |
7.34
|
6,000 | 7.34 | 7.41 | 7.34 | 0 | 0 | 0 | |
05/08/2022 |
7.34
|
1,000 | 7.34 | 7.62 | 7.06 | 0 | 0 | 0 | |
04/08/2022 |
7.34
|
25,400 | 7.20 | 7.34 | 7.20 | 0 | 0 | 0 | |
03/08/2022 |
7.20
|
1,095 | 7.20 | 7.27 | 7.20 | 0 | 0 | 0 | |
02/08/2022 |
7.20
|
6,100 | 7.34 | 7.34 | 7.13 | 0 | 0 | 0 | |
01/08/2022 |
7.34
|
23,155 | 7.34 | 7.34 | 6.85 | 0 | 0 | 0 | |
29/07/2022 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
28/07/2022 |
7.34
|
553 | 7.27 | 7.34 | 7.34 | 0 | 0 | 0 | |
27/07/2022 |
7.27
|
320 | 7.13 | 7.48 | 6.99 | 0 | 0 | 0 | |
26/07/2022 |
7.13
|
1,900 | 7.20 | 8.18 | 7.06 | 0 | 0 | 0 | |
25/07/2022 |
7.20
|
9,500 | 7.27 | 7.27 | 6.92 | 0 | 0 | 0 | |
22/07/2022 |
7.27
|
100 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
21/07/2022 |
7.27
|
5,902 | 7.62 | 7.62 | 6.85 | 0 | 0 | 0 | |
20/07/2022 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
19/07/2022 |
7.62
|
2,400 | 6.99 | 7.62 | 6.99 | 0 | 0 | 0 | |
18/07/2022 |
6.99
|
5,000 | 6.99 | 6.99 | 6.78 | 0 | 0 | 0 | |
15/07/2022 |
6.99
|
100 | 6.64 | 6.99 | 6.99 | 0 | 0 | 0 | |
14/07/2022 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
13/07/2022 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
12/07/2022 |
6.64
|
173 | 6.29 | 6.64 | 6.64 | 0 | 0 | 0 | |
11/07/2022 |
6.29
|
1,700 | 6.29 | 6.36 | 6.29 | 0 | 0 | 0 | |
08/07/2022 |
6.29
|
2,100 | 6.29 | 6.36 | 6.29 | 0 | 0 | 0 | |
07/07/2022 |
6.29
|
3,500 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
06/07/2022 |
6.29
|
1,400 | 6.85 | 6.85 | 6.29 | 0 | 0 | 0 | |
05/07/2022 |
6.85
|
100 | 6.15 | 6.85 | 6.85 | 0 | 0 | 0 | |
04/07/2022 |
6.15
|
3,330 | 7.20 | 7.20 | 6.15 | 0 | 0 | 0 | |
01/07/2022 |
7.20
|
122 | 6.22 | 7.20 | 7.20 | 0 | 0 | 0 | |
30/06/2022 |
6.22
|
5,100 | 6.50 | 6.50 | 6.22 | 0 | 0 | 0 | |
29/06/2022 |
6.50
|
6,073 | 6.71 | 6.71 | 6.15 | 0 | 0 | 0 | |
28/06/2022 |
6.71
|
2,100 | 6.85 | 6.85 | 6.64 | 0 | 0 | 0 | |
27/06/2022 |
6.85
|
9,650 | 6.64 | 6.92 | 5.60 | 0 | 0 | 0 | |
24/06/2022 |
6.64
|
2,200 | 6.64 | 6.64 | 6.36 | 0 | 0 | 0 | |
23/06/2022 |
6.64
|
3,700 | 6.50 | 6.64 | 6.57 | 0 | 0 | 0 | |
22/06/2022 |
6.50
|
4,300 | 6.36 | 6.64 | 6.50 | 0 | 0 | 0 | |
21/06/2022 |
6.36
|
3,400 | 6.78 | 6.78 | 6.36 | 0 | 0 | 0 | |
20/06/2022 |
6.78
|
300 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
17/06/2022 |
6.78
|
10,800 | 6.92 | 6.92 | 6.71 | 0 | 0 | 0 | |
16/06/2022 |
6.92
|
2,100 | 6.85 | 6.92 | 6.85 | 0 | 0 | 0 | |
15/06/2022 |
6.85
|
0 | 6.92 | 6.85 | 6.92 | 0 | 0 | 0 | |
14/06/2022 |
6.92
|
8,900 | 6.92 | 7.13 | 6.85 | 0 | 0 | 0 | |
13/06/2022 |
6.92
|
31,600 | 6.99 | 6.99 | 6.85 | 0 | 0 | 0 | |
10/06/2022 |
6.99
|
21,700 | 7.48 | 7.48 | 6.99 | 0 | 0 | 0 | |
09/06/2022 |
7.48
|
5,000 | 7.06 | 7.48 | 7.06 | 0 | 0 | 0 | |
08/06/2022 |
7.06
|
3,664 | 7.20 | 7.20 | 7.06 | 0 | 0 | 0 | |
07/06/2022 |
7.20
|
27,436 | 7.41 | 7.41 | 6.99 | 0 | 0 | 0 | |
06/06/2022 |
7.41
|
17,300 | 7.69 | 7.69 | 6.99 | 0 | 0 | 0 | |
03/06/2022 |
7.69
|
4,300 | 6.99 | 7.69 | 7.20 | 0 | 0 | 0 | |
02/06/2022 |
6.99
|
19,067 | 7.34 | 7.41 | 6.99 | 0 | 0 | 0 | |
01/06/2022 |
7.34
|
2,600 | 7.34 | 7.34 | 7.20 | 0 | 0 | 0 | |
31/05/2022 |
7.34
|
22,255 | 8.18 | 8.18 | 7.06 | 0 | 0 | 0 | |
30/05/2022 |
8.18
|
400 | 8.32 | 8.32 | 8.18 | 0 | 0 | 0 | |
27/05/2022 |
8.32
|
5,750 | 7.34 | 8.32 | 7.27 | 0 | 0 | 0 | |
26/05/2022 |
7.34
|
3,365 | 7.34 | 7.34 | 7.13 | 0 | 0 | 0 | |
25/05/2022 |
7.34
|
14,957 | 6.99 | 7.34 | 6.99 | 0 | 0 | 0 | |
24/05/2022 |
6.99
|
3,813 | 7.06 | 7.06 | 6.99 | 0 | 0 | 0 | |
23/05/2022 |
7.06
|
7,400 | 7.69 | 7.69 | 6.64 | 0 | 0 | 0 | |
20/05/2022 |
7.69
|
600 | 7.13 | 8.04 | 7.34 | 0 | 0 | 0 | |
19/05/2022 |
7.13
|
19,282 | 6.99 | 7.27 | 7.13 | 0 | 0 | 0 | |
18/05/2022 |
6.99
|
6,824 | 7.20 | 7.20 | 6.99 | 0 | 0 | 0 | |
17/05/2022 |
7.20
|
7,100 | 7.34 | 7.34 | 6.99 | 0 | 0 | 0 | |
16/05/2022 |
7.34
|
110 | 6.92 | 7.34 | 7.34 | 0 | 0 | 0 | |
13/05/2022 |
6.92
|
8,600 | 7.13 | 7.13 | 6.36 | 0 | 0 | 0 | |
12/05/2022 |
7.13
|
5,900 | 7.06 | 7.13 | 6.99 | 0 | 0 | 0 | |
11/05/2022 |
7.06
|
1,300 | 6.99 | 7.06 | 6.99 | 0 | 0 | 0 | |
10/05/2022 |
6.99
|
10,610 | 6.64 | 7.13 | 6.78 | 0 | 0 | 0 | |
09/05/2022 |
6.64
|
13,050 | 7.20 | 7.20 | 6.64 | 0 | 0 | 0 | |
06/05/2022 |
7.20
|
1,950 | 7.13 | 7.27 | 7.06 | 0 | 0 | 0 | |
05/05/2022 |
7.13
|
8,900 | 6.78 | 7.27 | 7.13 | 0 | 0 | 0 | |
04/05/2022 |
6.78
|
2,800 | 7.20 | 7.20 | 6.78 | 0 | 0 | 0 | |
29/04/2022 |
7.20
|
8,199 | 7.27 | 7.34 | 6.99 | 0 | 0 | 0 | |
28/04/2022 |
7.27
|
11,400 | 7.41 | 7.41 | 6.99 | 0 | 0 | 0 | |
27/04/2022 |
7.41
|
27,200 | 7.13 | 7.48 | 6.99 | 0 | 0 | 0 | |
26/04/2022 |
7.13
|
15,172 | 7.06 | 7.13 | 6.08 | 0 | 0 | 0 |