Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-2.60 | -17.33% | 230,654 | 200 | 0.0 |
12.40
15.10
12.40
|
2 tháng
(2024-09-23) |
-10.53 | -45.93% | 1,241,916 | -9,000 | -0.3 |
12.40
24.32
12.40
|
3 tháng
(2024-08-23) |
-6.75 | -35.24% | 2,288,462 | 700 | 0.0 |
12.40
24.32
12.40
|
6 tháng
(2024-05-27) |
-3.04 | -19.70% | 3,490,886 | -750 | -0.0 |
12.40
24.32
12.40
|
12 tháng
(2023-11-27) |
5.53 | 80.45% | 4,267,637 | -129,150 | -1.9 |
6.64
24.32
12.40
|
24 tháng
(2022-12-02) |
6.67 | 116.51% | 4,752,988 | -109,050 | -1.7 |
5.37
24.32
12.40
|
36 tháng
(2021-12-07) |
3.29 | 36.08% | 5,662,545 | -4,150 | -0.8 |
4.95
24.32
12.40
|
60 tháng
(2019-12-18) |
6.96 | 127.84% | 11,243,394 | -6,350 | -0.9 |
4.18
24.32
12.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/11/2022 |
5.80
|
200 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
21/11/2022 |
5.80
|
300 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
18/11/2022 |
5.52
|
200 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
17/11/2022 |
5.30
|
1,600 | 5.23 | 5.30 | 5.23 | 0 | 0 | 0 | |
16/11/2022 |
5.44
|
1,400 | 5.37 | 5.44 | 5.37 | 0 | 0 | 0 | |
15/11/2022 |
4.95
|
2,700 | 5.09 | 5.09 | 4.95 | 0 | 0 | 0 | |
14/11/2022 |
5.30
|
2,000 | 5.30 | 5.87 | 5.30 | 0 | 0 | 0 | |
11/11/2022 |
5.30
|
500 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
10/11/2022 |
5.52
|
1,600 | 5.73 | 5.73 | 5.52 | 0 | 0 | 0 | |
09/11/2022 |
5.73
|
2,900 | 6.01 | 6.01 | 5.73 | 0 | 0 | 0 | |
08/11/2022 |
5.52
|
100 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
07/11/2022 |
5.52
|
800 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
04/11/2022 |
5.44
|
500 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
03/11/2022 |
5.59
|
4,400 | 5.44 | 5.59 | 5.44 | 1,000 | 0 | 0.0 | |
02/11/2022 |
5.52
|
100 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
01/11/2022 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
31/10/2022 |
5.52
|
62,500 | 5.44 | 5.52 | 5.44 | 5,000 | 0 | 0.0 | |
28/10/2022 |
5.52
|
11,100 | 5.44 | 5.59 | 5.44 | 3,000 | 0 | 0.0 | |
27/10/2022 |
5.59
|
100 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
26/10/2022 |
5.44
|
24,000 | 5.66 | 5.66 | 5.37 | 11,200 | 0 | 0.1 | |
25/10/2022 |
5.37
|
7,000 | 5.37 | 5.59 | 5.37 | 1,500 | 0 | 0.0 | |
24/10/2022 |
5.30
|
7,600 | 5.23 | 5.52 | 5.23 | 3,200 | 100 | 0.0 | |
21/10/2022 |
5.09
|
11,100 | 5.73 | 5.73 | 5.09 | 7,000 | 0 | 0.1 | |
20/10/2022 |
5.73
|
4,900 | 5.16 | 5.73 | 5.16 | 1,500 | 100 | 0.0 | |
19/10/2022 |
5.66
|
2,700 | 5.80 | 5.80 | 5.66 | 0 | 0 | 0 | |
18/10/2022 |
5.80
|
300 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
17/10/2022 |
5.80
|
2,100 | 5.73 | 5.80 | 5.73 | 1,000 | 0 | 0.0 | |
14/10/2022 |
6.01
|
200 | 5.73 | 6.01 | 5.73 | 0 | 0 | 0 | |
13/10/2022 |
5.59
|
1,600 | 5.30 | 5.59 | 5.30 | 0 | 100 | -0.0 | |
12/10/2022 |
5.37
|
28,200 | 5.16 | 5.66 | 5.16 | 9,000 | 100 | 0.1 | |
11/10/2022 |
5.66
|
27,800 | 5.52 | 5.66 | 4.88 | 12,200 | 0 | 0.1 | |
10/10/2022 |
5.66
|
8,400 | 5.30 | 5.66 | 5.30 | 0 | 0 | 0 | |
07/10/2022 |
5.66
|
6,700 | 5.23 | 5.66 | 5.23 | 3,600 | 100 | 0.0 | |
06/10/2022 |
6.08
|
9,000 | 5.73 | 6.08 | 5.66 | 1,000 | 0 | 0.0 | |
05/10/2022 |
5.73
|
2,200 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
04/10/2022 |
5.52
|
64,500 | 5.59 | 5.66 | 5.52 | 22,100 | 0 | 0.2 | |
03/10/2022 |
5.80
|
1,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
30/09/2022 |
5.73
|
3,300 | 5.94 | 5.94 | 5.73 | 0 | 0 | 0 | |
29/09/2022 |
7.00
|
900 | 6.08 | 7.00 | 6.08 | 300 | 100 | 0.0 | |
28/09/2022 |
7.07
|
4,400 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
27/09/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
26/09/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
23/09/2022 |
7.00
|
200 | 7.07 | 7.07 | 7.00 | 0 | 0 | 0 | |
22/09/2022 |
6.29
|
10,000 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
21/09/2022 |
6.43
|
2,000 | 6.43 | 6.51 | 6.36 | 0 | 0 | 0 | |
20/09/2022 |
7.21
|
100 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
19/09/2022 |
6.43
|
600 | 6.22 | 6.43 | 6.22 | 0 | 100 | -0.0 | |
16/09/2022 |
7.07
|
9,400 | 6.01 | 7.14 | 6.01 | 3,000 | 100 | 0.0 | |
15/09/2022 |
7.07
|
5,000 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
14/09/2022 |
7.07
|
4,200 | 6.79 | 7.07 | 6.79 | 1,800 | 100 | 0.0 | |
13/09/2022 |
7.07
|
25,709 | 6.51 | 7.57 | 6.51 | 10,000 | 100 | 0.1 | |
12/09/2022 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
09/09/2022 |
7.64
|
400 | 7.71 | 7.71 | 7.64 | 0 | 0 | 0 | |
08/09/2022 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
07/09/2022 |
7.35
|
900 | 7.35 | 7.35 | 7.21 | 0 | 0 | 0 | |
06/09/2022 |
7.28
|
10,800 | 7.71 | 7.71 | 7.28 | 9,200 | 0 | 0.1 | |
05/09/2022 |
7.64
|
12,300 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
31/08/2022 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
30/08/2022 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
29/08/2022 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
26/08/2022 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
25/08/2022 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
24/08/2022 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
23/08/2022 |
7.64
|
900 | 7.50 | 7.64 | 7.50 | 0 | 0 | 0 | |
22/08/2022 |
7.42
|
1,100 | 7.35 | 7.42 | 7.35 | 0 | 0 | 0 | |
19/08/2022 |
8.48
|
1,000 | 8.41 | 8.48 | 8.41 | 0 | 0 | 0 | |
18/08/2022 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
17/08/2022 |
8.41
|
1,000 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
16/08/2022 |
8.34
|
600 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
15/08/2022 |
8.41
|
1,000 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
12/08/2022 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
11/08/2022 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
10/08/2022 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
09/08/2022 |
8.84
|
1,000 | 8.77 | 8.84 | 8.77 | 0 | 0 | 0 | |
08/08/2022 |
7.92
|
200 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
05/08/2022 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
04/08/2022 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
03/08/2022 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
02/08/2022 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
01/08/2022 |
8.41
|
500 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
29/07/2022 |
7.78
|
4,800 | 7.07 | 9.05 | 7.07 | 0 | 0 | 0 | |
28/07/2022 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
27/07/2022 |
8.20
|
200 | 7.71 | 8.20 | 7.71 | 0 | 0 | 0 | |
26/07/2022 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
25/07/2022 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
22/07/2022 |
7.28
|
100 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
21/07/2022 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
20/07/2022 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
19/07/2022 |
8.34
|
100 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
18/07/2022 |
7.57
|
1,700 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
15/07/2022 |
8.41
|
100 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
14/07/2022: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
14/07/2022 |
7.64
|
2,300 | 8.34 | 8.34 | 7.64 | 0 | 0 | 0 | |
13/07/2022 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
12/07/2022 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
11/07/2022 |
7.92
|
1,700 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
08/07/2022 |
8.45
|
100 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
07/07/2022 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
06/07/2022 |
7.92
|
100 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
05/07/2022 |
6.93
|
3,900 | 8.58 | 8.58 | 6.93 | 0 | 0 | 0 | |
04/07/2022 |
7.59
|
1,000 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |