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) |
0.11 | 1% | 19,100 | -600 | -0.0 |
10.50
11.20
10.80
|
2 tháng
(2024-07-22) |
0.30 | 2.83% | 76,200 | 1,100 | 0.0 |
10.31
11.36
10.80
|
3 tháng
(2024-06-21) |
-0.08 | -0.77% | 119,700 | 1,000 | 0.0 |
10.31
11.36
10.80
|
6 tháng
(2024-03-25) |
1.92 | 21.63% | 508,600 | 5,200 | 0.1 |
8.88
11.36
10.80
|
12 tháng
(2023-09-25) |
3.73 | 52.86% | 1,127,500 | 2,300 | 0.0 |
7.07
11.36
10.80
|
24 tháng
(2022-09-30) |
4.53 | 72.16% | 3,343,100 | 19,100 | 0.2 |
4.43
11.36
10.80
|
36 tháng
(2021-10-05) |
4.49 | 71.28% | 13,305,500 | 18,389 | -0.2 |
4.43
11.36
10.80
|
60 tháng
(2019-10-16) |
6.21 | 135.09% | 24,226,560 | -84,451 | -0.8 |
2.40
11.36
10.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/09/2022 |
6.95
|
20,300 | 6.95 | 6.95 | 6.78 | 300 | 17,900 | -0.1 | |
14/09/2022 |
6.95
|
14,700 | 7.03 | 7.03 | 6.73 | 0 | 13,800 | -0.0 | |
13/09/2022 |
7.03
|
6,500 | 7.07 | 7.07 | 6.98 | 0 | 3,000 | -0.0 | |
12/09/2022 |
7.07
|
2,300 | 7.05 | 7.08 | 6.86 | 0 | 11 | -0.0 | |
09/09/2022 |
7.05
|
4,700 | 6.90 | 7.05 | 6.89 | 0 | 0 | -0.0 | |
08/09/2022 |
6.90
|
20,600 | 7.03 | 7.12 | 6.90 | 0 | 4,000 | -0.0 | |
07/09/2022 |
7.03
|
22,600 | 7.06 | 7.08 | 6.99 | 0 | 5,100 | -0.0 | |
06/09/2022 |
7.06
|
3,400 | 7.03 | 7.06 | 7.03 | 0 | 1,000 | -0.0 | |
05/09/2022 |
7.03
|
3,500 | 7.01 | 7.16 | 6.65 | 0 | 900 | -0.0 | |
31/08/2022 |
7.01
|
3,300 | 6.91 | 7.08 | 6.90 | 0 | 0 | -0.0 | |
30/08/2022 |
6.91
|
18,700 | 6.99 | 7.17 | 6.54 | 0 | 0 | -0.0 | |
29/08/2022 |
6.99
|
7,900 | 7.12 | 7.12 | 6.90 | 0 | 1,000 | -0.0 | |
26/08/2022 |
7.12
|
12,700 | 7.25 | 7.25 | 7.12 | 0 | 0 | 0.0 | |
25/08/2022 |
7.25
|
2,300 | 7.25 | 7.25 | 7.24 | 0 | 0 | 0.0 | |
24/08/2022 |
7.25
|
16,000 | 7.26 | 7.29 | 6.76 | 0 | 0 | 0.0 | |
23/08/2022 |
7.26
|
2,400 | 7.08 | 7.34 | 7.08 | 0 | 0 | 0.0 | |
22/08/2022 |
7.08
|
5,700 | 7.26 | 7.48 | 7.08 | 0 | 0 | 0.0 | |
19/08/2022 |
7.26
|
5,800 | 7.25 | 7.55 | 7.04 | 300 | 0 | 0.0 | |
18/08/2022 |
7.25
|
4,500 | 7.36 | 7.58 | 7.20 | 0 | 0 | 0.0 | |
17/08/2022 |
7.36
|
5,000 | 7.33 | 7.69 | 7.36 | 900 | 0 | 0.0 | |
16/08/2022 |
7.33
|
43,200 | 7.86 | 7.86 | 7.31 | 0 | 35,400 | -0.3 | |
15/08/2022 |
7.86
|
14,500 | 7.87 | 7.87 | 7.71 | 0 | 0 | -0.0 | |
12/08/2022 |
7.87
|
35,900 | 7.87 | 7.87 | 7.53 | 2,600 | 7,900 | -0.0 | |
11/08/2022 |
7.87
|
40,300 | 7.47 | 7.89 | 7.44 | 36,100 | 0 | 0.3 | |
10/08/2022 |
7.47
|
48,500 | 7.35 | 7.64 | 7.26 | 40,700 | 1,400 | 0.3 | |
09/08/2022 |
7.35
|
45,400 | 7.15 | 7.35 | 7.08 | 21,700 | 0 | 0.2 | |
08/08/2022 |
7.15
|
12,800 | 7.05 | 7.15 | 7.08 | 2,400 | 0 | 0.0 | |
05/08/2022 |
7.05
|
14,500 | 7.12 | 7.12 | 7.04 | 6,200 | 0 | 0.0 | |
04/08/2022 |
7.12
|
33,800 | 7.08 | 7.16 | 7.03 | 7,600 | 1,000 | 0.1 | |
03/08/2022 |
7.08
|
12,200 | 7.26 | 7.26 | 6.78 | 0 | 3,300 | -0.0 | |
02/08/2022 |
7.26
|
18,000 | 7.21 | 7.26 | 7.18 | 3,100 | 0 | 0.0 | |
01/08/2022 |
7.21
|
15,400 | 7.26 | 7.26 | 7.18 | 4,500 | 0 | 0.0 | |
29/07/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
29/07/2022 |
7.26
|
11,000 | 7.62 | 7.62 | 7.12 | 0 | 0 | 0.0 | |
28/07/2022 |
7.62
|
34,700 | 7.67 | 7.70 | 7.62 | 0 | 0 | 0.0 | |
27/07/2022 |
7.67
|
15,100 | 7.56 | 7.67 | 7.54 | 0 | 0 | 0.0 | |
26/07/2022 |
7.56
|
52,300 | 7.55 | 7.86 | 7.52 | 0 | 0 | 0.0 | |
25/07/2022 |
7.55
|
75,600 | 7.38 | 7.57 | 7.39 | 2,000 | 0 | 0.0 | |
22/07/2022 |
7.38
|
8,900 | 7.38 | 7.42 | 7.30 | 0 | 0 | 0.0 | |
21/07/2022 |
7.38
|
14,400 | 7.38 | 7.60 | 7.23 | 800 | 0 | 0.0 | |
20/07/2022 |
7.38
|
18,800 | 7.17 | 7.47 | 7.37 | 1,500 | 0 | 0.0 | |
19/07/2022 |
7.17
|
38,400 | 6.82 | 7.22 | 6.82 | 0 | 0 | 0.0 | |
18/07/2022 |
6.82
|
20,100 | 6.86 | 6.86 | 6.78 | 0 | 0 | 0.0 | |
15/07/2022 |
6.86
|
9,200 | 6.82 | 7.05 | 6.64 | 0 | 0 | 0.0 | |
14/07/2022 |
6.82
|
11,700 | 6.90 | 6.90 | 6.74 | 1,000 | 0 | 0.0 | |
13/07/2022 |
6.90
|
31,200 | 6.48 | 6.90 | 6.49 | 400 | 0 | 0.0 | |
12/07/2022 |
6.48
|
24,600 | 6.39 | 6.54 | 6.42 | 0 | 0 | 0.0 | |
11/07/2022 |
6.39
|
14,800 | 6.31 | 6.74 | 6.35 | 600 | 0 | 0.0 | |
08/07/2022 |
6.31
|
15,300 | 6.33 | 6.33 | 6.17 | 0 | 0 | 0.0 | |
07/07/2022 |
6.33
|
600 | 6.33 | 6.33 | 6.33 | 0 | 0 | -0.0 | |
06/07/2022 |
6.33
|
1,200 | 6.34 | 6.34 | 6.19 | 0 | 0 | -0.0 | |
05/07/2022 |
6.34
|
200 | 6.45 | 6.45 | 6.13 | 0 | 0 | -0.0 | |
04/07/2022 |
6.45
|
2,800 | 6.41 | 6.58 | 6.33 | 0 | 0 | -0.0 | |
01/07/2022 |
6.41
|
4,800 | 6.41 | 6.41 | 6.33 | 0 | 0 | -0.0 | |
30/06/2022 |
6.41
|
5,900 | 6.41 | 6.42 | 6.40 | 0 | 0 | -0.0 | |
29/06/2022 |
6.41
|
16,900 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
28/06/2022 |
6.41
|
1,500 | 6.34 | 6.41 | 6.26 | 0 | 0 | -0.0 | |
27/06/2022 |
6.34
|
1,600 | 6.34 | 6.34 | 6.09 | 0 | 0 | -0.0 | |
24/06/2022 |
6.34
|
6,900 | 6.33 | 6.35 | 6.01 | 0 | 0 | -0.0 | |
23/06/2022 |
6.33
|
7,800 | 5.98 | 6.40 | 5.85 | 0 | 0 | -0.0 | |
22/06/2022 |
5.98
|
15,800 | 6.28 | 6.28 | 5.85 | 0 | 0 | -0.0 | |
21/06/2022 |
6.28
|
11,300 | 6.28 | 6.28 | 6.24 | 0 | 0 | -0.0 | |
20/06/2022 |
6.28
|
4,600 | 6.33 | 6.33 | 6.18 | 0 | 0 | 0 | |
17/06/2022 |
6.33
|
12,600 | 6.33 | 6.33 | 6.32 | 0 | 0 | -0.0 | |
16/06/2022 |
6.33
|
13,200 | 6.37 | 6.37 | 6.26 | 0 | 0 | -0.0 | |
15/06/2022 |
6.37
|
9,700 | 6.41 | 6.41 | 6.25 | 0 | 0 | -0.0 | |
14/06/2022 |
6.41
|
17,600 | 6.27 | 6.41 | 6.14 | 0 | 0 | -0.0 | |
13/06/2022 |
6.27
|
29,200 | 6.66 | 6.66 | 6.27 | 0 | 0 | -0.0 | |
10/06/2022 |
6.66
|
28,900 | 6.80 | 6.80 | 6.49 | 0 | 0 | -0.0 | |
09/06/2022 |
6.80
|
6,300 | 6.81 | 6.81 | 6.58 | 0 | 0 | -0.0 | |
08/06/2022 |
6.81
|
32,100 | 6.50 | 6.95 | 6.66 | 0 | 0 | -0.0 | |
07/06/2022 |
6.50
|
63,800 | 6.08 | 6.50 | 6.17 | 0 | 0 | -0.0 | |
06/06/2022 |
6.08
|
37,000 | 6.19 | 6.33 | 6.08 | 0 | 0 | 0 | |
03/06/2022 |
6.19
|
4,300 | 6.32 | 6.32 | 6.17 | 0 | 0 | -0.0 | |
02/06/2022 |
6.32
|
8,700 | 6.47 | 6.47 | 6.13 | 0 | 0 | -0.0 | |
01/06/2022 |
6.47
|
6,600 | 6.53 | 6.53 | 6.37 | 0 | 0 | -0.0 | |
31/05/2022 |
6.53
|
10,400 | 6.62 | 6.62 | 6.41 | 0 | 0 | -0.0 | |
30/05/2022 |
6.62
|
43,600 | 6.41 | 6.62 | 6.16 | 0 | 0 | -0.0 | |
27/05/2022 |
6.41
|
27,400 | 6.39 | 6.41 | 5.98 | 0 | 600 | -0.0 | |
26/05/2022 |
6.39
|
23,500 | 6.32 | 6.41 | 6.09 | 0 | 0 | 0.0 | |
25/05/2022 |
6.32
|
17,800 | 6.27 | 6.33 | 6.01 | 0 | 0 | 0.0 | |
24/05/2022 |
6.27
|
14,000 | 6.25 | 6.29 | 5.81 | 0 | 0 | 0.0 | |
23/05/2022 |
6.25
|
3,600 | 6.25 | 6.41 | 6.12 | 0 | 0 | 0.0 | |
20/05/2022 |
6.25
|
1,500 | 6.25 | 6.41 | 5.86 | 0 | 0 | 0.0 | |
19/05/2022 |
6.25
|
28,500 | 6.27 | 6.58 | 5.84 | 0 | 0 | 0.0 | |
18/05/2022 |
6.27
|
20,500 | 6.17 | 6.58 | 6.17 | 600 | 0 | 0.0 | |
17/05/2022 |
6.17
|
65,000 | 6.01 | 6.17 | 5.63 | 0 | 0 | 0 | |
16/05/2022 |
6.01
|
11,600 | 6.01 | 6.41 | 6.01 | 0 | 0 | 0 | |
13/05/2022 |
6.01
|
44,700 | 6.37 | 6.43 | 5.93 | 100 | 100 | -0.0 | |
12/05/2022 |
6.37
|
9,600 | 6.81 | 6.81 | 6.37 | 0 | 0 | 0 | |
11/05/2022 |
6.81
|
11,900 | 6.90 | 6.90 | 6.67 | 0 | 0 | 0 | |
10/05/2022 |
6.90
|
26,900 | 6.99 | 6.99 | 6.50 | 0 | 0 | 0 | |
09/05/2022 |
6.99
|
27,400 | 7.51 | 7.51 | 6.99 | 100 | 0 | 0.0 | |
06/05/2022 |
7.51
|
12,300 | 7.53 | 7.53 | 7.14 | 0 | 800 | -0.0 | |
05/05/2022 |
7.53
|
10,500 | 7.53 | 7.77 | 7.26 | 0 | 0 | 0 | |
04/05/2022 |
7.53
|
13,000 | 7.53 | 7.53 | 7.22 | 0 | 0 | 0 | |
29/04/2022 |
7.53
|
5,500 | 7.62 | 7.70 | 7.52 | 0 | 0 | 0 | |
28/04/2022 |
7.62
|
6,800 | 7.22 | 7.72 | 7.30 | 0 | 0 | 0 | |
27/04/2022 |
7.22
|
7,600 | 7.18 | 7.22 | 7.00 | 0 | 0 | 0 | |
26/04/2022 |
7.18
|
34,300 | 6.98 | 7.18 | 6.49 | 400 | 100 | 0.0 | |
25/04/2022 |
6.98
|
49,000 | 7.14 | 7.46 | 6.98 | 100 | 600 | -0.0 |