Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-04) |
0.20 | 3.12% | 21,200 | 0 | 0 |
6
7
6.60
|
2 tháng
(2025-05-05) |
-0.10 | -1.49% | 35,600 | 0 | 0 |
5.80
7.50
6.60
|
3 tháng
(2025-04-08) |
1 | 17.86% | 106,000 | 0 | 0 |
5.60
7.50
6.60
|
6 tháng
(2025-01-06) |
-0.20 | -2.94% | 164,700 | 0 | 0 |
5.60
7.70
6.60
|
12 tháng
(2024-07-09) |
-0.80 | -10.81% | 672,297 | -4,500 | -0.0 |
5.60
8.50
6.60
|
24 tháng
(2023-07-17) |
-1.56 | -19.08% | 864,764 | -9,200 | -0.1 |
5.60
8.91
6.60
|
36 tháng
(2022-07-20) |
-1.01 | -13.27% | 1,561,821 | -14,000 | -0.1 |
5.60
9.74
6.60
|
60 tháng
(2020-07-30) |
-4.52 | -40.66% | 2,388,045 | -27,300 | -0.2 |
5.60
12.13
6.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/06/2023 |
8.06
|
500 | 8.41 | 8.41 | 8.06 | 0 | 0 | 0 | |
12/06/2023 |
8.41
|
0 | 8.32 | 8.41 | 8.41 | 0 | 0 | 0 | |
09/06/2023 |
8.32
|
900 | 9.74 | 9.74 | 8.32 | 0 | 0 | 0 | |
08/06/2023 |
9.74
|
100 | 9.30 | 9.74 | 9.74 | 0 | 0 | 0 | |
07/06/2023 |
9.30
|
101 | 8.85 | 9.30 | 9.30 | 0 | 0 | 0 | |
06/06/2023 |
8.85
|
100 | 7.97 | 8.85 | 8.85 | 0 | 0 | 0 | |
05/06/2023 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
02/06/2023 |
7.97
|
700 | 8.85 | 8.85 | 7.97 | 0 | 0 | 0 | |
01/06/2023 |
8.85
|
100 | 7.97 | 8.85 | 8.85 | 0 | 0 | 0 | |
31/05/2023 |
7.97
|
10,200 | 7.79 | 7.97 | 7.97 | 0 | 0 | 0 | |
30/05/2023 |
7.79
|
25,210 | 7.61 | 7.79 | 7.79 | 0 | 0 | 0 | |
29/05/2023 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
26/05/2023 |
7.61
|
1,100 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
25/05/2023 |
7.61
|
620 | 8.23 | 8.85 | 7.61 | 0 | 0 | 0 | |
24/05/2023 |
8.23
|
1 | 7.97 | 8.23 | 8.23 | 0 | 0 | 0 | |
23/05/2023 |
7.97
|
200 | 7.97 | 8.41 | 7.97 | 0 | 0 | 0 | |
22/05/2023 |
7.97
|
49,600 | 7.97 | 8.06 | 7.97 | 0 | 0 | 0 | |
19/05/2023 |
7.97
|
3,600 | 8.15 | 8.15 | 7.97 | 0 | 0 | 0 | |
18/05/2023 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
17/05/2023 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
16/05/2023 |
8.15
|
128 | 7.44 | 8.15 | 8.15 | 0 | 0 | 0 | |
15/05/2023 |
7.44
|
1,821 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
12/05/2023 |
7.44
|
2,200 | 7.26 | 7.44 | 7.44 | 0 | 0 | 0 | |
11/05/2023 |
7.26
|
228 | 7.17 | 7.26 | 7.26 | 0 | 0 | 0 | |
10/05/2023 |
7.17
|
22,221 | 7.26 | 8.23 | 7.17 | 0 | 0 | 0 | |
09/05/2023 |
7.26
|
9,000 | 7.08 | 7.26 | 7.17 | 0 | 0 | 0 | |
08/05/2023 |
7.08
|
100 | 7.70 | 7.70 | 7.08 | 0 | 0 | 0 | |
05/05/2023 |
7.70
|
200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
04/05/2023 |
7.70
|
2,732 | 7.79 | 7.79 | 6.64 | 0 | 0 | 0 | |
28/04/2023 |
7.79
|
900 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
27/04/2023 |
7.79
|
100 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
26/04/2023 |
7.79
|
100 | 7.88 | 7.88 | 7.79 | 0 | 0 | 0 | |
25/04/2023 |
7.88
|
1,500 | 7.79 | 7.88 | 7.70 | 0 | 0 | 0 | |
24/04/2023 |
7.79
|
800 | 8.85 | 8.85 | 7.79 | 0 | 0 | 0 | |
21/04/2023 |
8.85
|
100 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
20/04/2023 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
19/04/2023 |
8.85
|
107 | 7.79 | 8.85 | 8.85 | 0 | 0 | 0 | |
18/04/2023 |
7.79
|
1,500 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
17/04/2023 |
7.79
|
100 | 7.88 | 7.88 | 7.79 | 0 | 0 | 0 | |
14/04/2023 |
7.88
|
400 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
13/04/2023 |
7.88
|
100 | 7.97 | 7.97 | 7.88 | 0 | 0 | 0 | |
12/04/2023 |
7.97
|
1,800 | 7.88 | 8.32 | 7.88 | 0 | 0 | 0 | |
11/04/2023: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
11/04/2023 |
7.88
|
100 | 7.53 | 7.88 | 7.88 | 0 | 0 | 0 | |
10/04/2023 |
7.53
|
4,901 | 7.36 | 7.61 | 7.53 | 0 | 0 | 0 | |
07/04/2023 |
7.36
|
600 | 7.53 | 8.36 | 7.36 | 0 | 0 | 0 | |
06/04/2023 |
7.53
|
7,600 | 7.28 | 8.45 | 7.28 | 0 | 0 | 0 | |
05/04/2023 |
7.28
|
2,400 | 7.28 | 8.36 | 7.28 | 0 | 0 | 0 | |
04/04/2023 |
7.28
|
14,000 | 7.28 | 7.28 | 7.19 | 0 | 0 | 0 | |
03/04/2023 |
7.28
|
40,800 | 7.94 | 7.94 | 7.28 | 0 | 0 | 0 | |
31/03/2023 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
30/03/2023 |
7.94
|
100 | 7.36 | 7.94 | 7.94 | 0 | 0 | 0 | |
29/03/2023 |
7.36
|
14,900 | 7.28 | 7.36 | 7.28 | 0 | 0 | 0 | |
28/03/2023 |
7.28
|
5,020 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
27/03/2023 |
7.28
|
1,001 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
24/03/2023 |
7.28
|
21,600 | 7.11 | 7.44 | 7.19 | 0 | 0 | 0 | |
23/03/2023 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
22/03/2023 |
7.11
|
15,300 | 7.28 | 7.28 | 7.11 | 0 | 0 | 0 | |
21/03/2023 |
7.28
|
17,100 | 7.19 | 7.53 | 7.19 | 0 | 0 | 0 | |
20/03/2023 |
7.19
|
7,600 | 7.53 | 7.53 | 6.44 | 0 | 0 | 0 | |
17/03/2023 |
7.53
|
100 | 7.44 | 7.53 | 7.53 | 0 | 0 | 0 | |
16/03/2023 |
7.44
|
100 | 7.11 | 7.44 | 7.44 | 0 | 0 | 0 | |
15/03/2023 |
7.11
|
65,500 | 7.11 | 8.03 | 7.11 | 0 | 0 | 0 | |
14/03/2023 |
7.11
|
5,400 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
13/03/2023 |
7.11
|
400 | 8.28 | 8.28 | 7.11 | 0 | 0 | 0 | |
10/03/2023 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
09/03/2023 |
8.28
|
0 | 7.78 | 8.28 | 8.28 | 0 | 0 | 0 | |
08/03/2023 |
7.78
|
200 | 8.03 | 8.78 | 7.78 | 0 | 0 | 0 | |
07/03/2023 |
8.03
|
100 | 7.11 | 8.03 | 8.03 | 0 | 0 | 0 | |
06/03/2023 |
7.11
|
400 | 6.94 | 7.11 | 7.11 | 0 | 0 | 0 | |
03/03/2023 |
6.94
|
3,100 | 6.94 | 7.11 | 6.94 | 0 | 0 | 0 | |
02/03/2023 |
6.94
|
100 | 7.53 | 7.53 | 6.94 | 0 | 0 | 0 | |
01/03/2023 |
7.53
|
500 | 7.86 | 7.86 | 7.53 | 0 | 0 | 0 | |
28/02/2023 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
27/02/2023 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
24/02/2023 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
23/02/2023 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
22/02/2023 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
21/02/2023 |
7.86
|
600 | 8.20 | 8.20 | 7.86 | 0 | 0 | 0 | |
20/02/2023 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
17/02/2023 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
16/02/2023 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
15/02/2023 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
14/02/2023 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
13/02/2023 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
10/02/2023 |
8.20
|
3 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
09/02/2023 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
08/02/2023 |
8.20
|
100 | 8.36 | 8.36 | 8.20 | 0 | 0 | 0 | |
07/02/2023 |
8.36
|
300 | 8.03 | 8.36 | 8.36 | 0 | 0 | 0 | |
06/02/2023 |
8.03
|
1 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
03/02/2023 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
02/02/2023 |
8.11
|
0 | 8.03 | 8.11 | 8.03 | 0 | 0 | 0 | |
01/02/2023 |
8.03
|
605 | 8.70 | 8.70 | 8.03 | 0 | 0 | 0 | |
31/01/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
30/01/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
27/01/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
19/01/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
18/01/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
17/01/2023 |
8.70
|
100 | 8.20 | 8.70 | 8.70 | 0 | 0 | 0 | |
16/01/2023 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
13/01/2023 |
8.20
|
100 | 7.94 | 8.20 | 8.20 | 0 | 0 | 0 |