Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-23) |
2.10 | 12.65% | 38,100 | 0 | 0 |
16.60
18.70
18.40
|
2 tháng
(2025-05-23) |
2.40 | 14.72% | 123,800 | 0 | 0 |
16.30
18.70
18.40
|
3 tháng
(2025-04-23) |
2.70 | 16.88% | 213,500 | 0 | 0 |
16
19
18.40
|
6 tháng
(2025-01-23) |
3.20 | 20.65% | 1,327,736 | 10 | 0.0 |
15.10
22.80
18.40
|
12 tháng
(2024-07-29) |
6.09 | 48.30% | 1,629,967 | 10 | 0.0 |
11.54
22.80
18.40
|
24 tháng
(2023-08-02) |
7.67 | 69.52% | 2,722,715 | 7,010 | 0.1 |
7.19
22.80
18.40
|
36 tháng
(2022-08-08) |
5.79 | 44.89% | 3,170,846 | 7,010 | 0.1 |
7.19
22.80
18.40
|
60 tháng
(2020-08-17) |
3.84 | 25.88% | 7,849,828 | 15,010 | 0.2 |
7.19
22.80
18.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/02/2023 |
9.40
|
200 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
23/02/2023 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
22/02/2023 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
21/02/2023 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
20/02/2023 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
17/02/2023 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
16/02/2023 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
15/02/2023 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
14/02/2023 |
9.59
|
100 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
13/02/2023 |
9.21
|
500 | 9.50 | 9.50 | 7.96 | 0 | 0 | 0 | |
10/02/2023 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
09/02/2023 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
08/02/2023 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
07/02/2023 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
06/02/2023 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
03/02/2023 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
02/02/2023 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
01/02/2023 |
9.50
|
1,400 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
31/01/2023 |
9.21
|
700 | 8.15 | 9.30 | 8.15 | 0 | 0 | 0 | |
30/01/2023 |
8.15
|
2,700 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
27/01/2023 |
8.92
|
400 | 9.30 | 9.30 | 8.92 | 0 | 0 | 0 | |
19/01/2023 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
18/01/2023 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
17/01/2023 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
16/01/2023 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
13/01/2023 |
9.30
|
600 | 9.21 | 9.30 | 9.21 | 0 | 0 | 0 | |
12/01/2023 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
11/01/2023 |
9.11
|
500 | 8.15 | 9.30 | 8.15 | 0 | 0 | 0 | |
10/01/2023 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
09/01/2023 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
06/01/2023 |
8.15
|
1,700 | 9.59 | 9.59 | 8.15 | 0 | 0 | 0 | |
05/01/2023 |
9.78
|
400 | 9.30 | 9.78 | 9.30 | 0 | 0 | 0 | |
04/01/2023 |
8.73
|
2,000 | 9.21 | 9.21 | 8.54 | 0 | 0 | 0 | |
03/01/2023 |
9.40
|
200 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
30/12/2022 |
8.73
|
1,000 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
29/12/2022 |
7.67
|
400 | 7.77 | 7.77 | 7.67 | 0 | 0 | 0 | |
28/12/2022 |
7.67
|
300 | 7.96 | 7.96 | 7.67 | 0 | 0 | 0 | |
27/12/2022 |
7.67
|
400 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
26/12/2022 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
23/12/2022 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
22/12/2022 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
21/12/2022 |
7.87
|
700 | 7.39 | 7.87 | 7.39 | 0 | 0 | 0 | |
20/12/2022 |
7.48
|
800 | 7.48 | 8.15 | 7.48 | 0 | 0 | 0 | |
19/12/2022 |
7.29
|
700 | 7.67 | 7.67 | 7.29 | 0 | 0 | 0 | |
16/12/2022 |
8.44
|
100 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
15/12/2022 |
8.15
|
900 | 8.73 | 8.73 | 7.77 | 0 | 0 | 0 | |
14/12/2022 |
9.11
|
1,000 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
13/12/2022 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
12/12/2022 |
8.63
|
5,400 | 9.40 | 9.40 | 8.15 | 0 | 0 | 0 | |
09/12/2022 |
9.11
|
300 | 10.65 | 10.65 | 9.11 | 0 | 0 | 0 | |
08/12/2022 |
9.40
|
1,800 | 8.82 | 9.40 | 8.82 | 0 | 0 | 0 | |
07/12/2022 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
06/12/2022 |
9.11
|
200 | 8.82 | 9.11 | 8.82 | 0 | 0 | 0 | |
05/12/2022 |
8.82
|
900 | 9.21 | 9.21 | 8.25 | 0 | 0 | 0 | |
02/12/2022 |
8.63
|
17,000 | 9.50 | 9.50 | 8.25 | 0 | 0 | 0 | |
01/12/2022 |
9.69
|
300 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
30/11/2022 |
8.63
|
600 | 8.35 | 8.63 | 8.35 | 0 | 0 | 0 | |
29/11/2022 |
8.54
|
5,900 | 7.67 | 9.88 | 7.48 | 0 | 0 | 0 | |
28/11/2022 |
8.63
|
300 | 8.82 | 8.82 | 8.63 | 0 | 0 | 0 | |
25/11/2022 |
8.63
|
1,100 | 9.50 | 9.50 | 7.67 | 0 | 0 | 0 | |
24/11/2022 |
8.54
|
700 | 8.63 | 8.63 | 8.54 | 0 | 0 | 0 | |
23/11/2022 |
8.54
|
600 | 8.63 | 8.63 | 8.15 | 0 | 0 | 0 | |
22/11/2022 |
8.63
|
300 | 7.67 | 9.02 | 7.67 | 0 | 0 | 0 | |
21/11/2022 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
18/11/2022 |
9.40
|
300 | 9.59 | 9.59 | 8.15 | 0 | 0 | 0 | |
17/11/2022: Cổ tức tiền mặt tỉ lệ: 1% | |||||||||
17/11/2022 |
8.63
|
200 | 8.44 | 8.63 | 8.44 | 0 | 0 | 0 | |
16/11/2022 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
15/11/2022 |
8.92
|
200 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
14/11/2022 |
8.92
|
2,700 | 7.97 | 8.92 | 7.97 | 0 | 0 | 0 | |
11/11/2022 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
10/11/2022 |
9.40
|
600 | 8.26 | 9.49 | 8.26 | 0 | 0 | 0 | |
09/11/2022 |
8.26
|
200 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
08/11/2022 |
8.26
|
400 | 8.35 | 8.35 | 8.26 | 0 | 0 | 0 | |
07/11/2022 |
8.45
|
1,400 | 7.59 | 8.45 | 7.59 | 0 | 0 | 0 | |
04/11/2022 |
8.26
|
5,200 | 7.59 | 8.45 | 7.59 | 0 | 0 | 0 | |
03/11/2022 |
8.54
|
600 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
02/11/2022 |
8.26
|
5,000 | 7.59 | 8.35 | 7.50 | 0 | 0 | 0 | |
01/11/2022 |
8.73
|
100 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
31/10/2022 |
8.92
|
200 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
28/10/2022 |
9.02
|
1,300 | 9.02 | 9.02 | 7.88 | 0 | 0 | 0 | |
27/10/2022 |
9.49
|
800 | 9.96 | 9.96 | 7.50 | 0 | 0 | 0 | |
26/10/2022 |
9.49
|
5,200 | 11.29 | 11.29 | 8.54 | 0 | 0 | 0 | |
25/10/2022 |
10.53
|
400 | 10.53 | 10.53 | 9.30 | 0 | 0 | 0 | |
24/10/2022 |
10.91
|
500 | 11.10 | 11.10 | 10.91 | 0 | 0 | 0 | |
21/10/2022 |
9.68
|
4,900 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
20/10/2022 |
11.58
|
200 | 10.91 | 11.58 | 10.91 | 0 | 0 | 0 | |
19/10/2022 |
11.58
|
1,200 | 10.34 | 11.58 | 10.34 | 0 | 0 | 0 | |
18/10/2022 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
17/10/2022 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
14/10/2022 |
11.67
|
200 | 12.62 | 12.62 | 11.67 | 0 | 0 | 0 | |
13/10/2022 |
11.39
|
300 | 10.91 | 11.39 | 10.91 | 0 | 0 | 0 | |
12/10/2022 |
11.77
|
200 | 11.86 | 11.86 | 11.77 | 0 | 0 | 0 | |
11/10/2022 |
11.86
|
1,200 | 12.24 | 12.34 | 11.86 | 0 | 0 | 0 | |
10/10/2022 |
10.82
|
400 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
07/10/2022 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
06/10/2022 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
05/10/2022 |
11.20
|
900 | 10.91 | 11.20 | 10.91 | 0 | 0 | 0 | |
04/10/2022 |
11.29
|
400 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
03/10/2022 |
10.91
|
5,300 | 11.29 | 11.29 | 9.68 | 0 | 0 | 0 | |
30/09/2022 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 |