Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-30) |
0.30 | 3% | 12,600 | 0 | 0 |
10
10.30
10.30
|
2 tháng
(2025-05-29) |
-1.20 | -10.43% | 46,600 | 0 | 0 |
10
11.50
10.30
|
3 tháng
(2025-04-29) |
-1.20 | -10.43% | 46,600 | 0 | 0 |
10
11.50
10.30
|
6 tháng
(2025-02-03) |
0.20 | 1.98% | 99,800 | 0 | 0 |
9.60
12
10.30
|
12 tháng
(2024-08-02) |
1.09 | 11.86% | 125,656 | 0 | 0 |
9.10
12
10.30
|
24 tháng
(2023-08-08) |
2.51 | 32.16% | 586,572 | 0 | 0 |
5.34
12
10.30
|
36 tháng
(2022-08-15) |
4.07 | 65.25% | 1,261,177 | -39,400 | -0.3 |
5.34
12
10.30
|
60 tháng
(2020-08-24) |
3.46 | 50.50% | 1,626,353 | 65,900 | 0.7 |
4.09
12
10.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/03/2023 |
7.19
|
1,400 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
01/03/2023 |
7.19
|
1,600 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
28/02/2023 |
6.32
|
5,000 | 6.24 | 6.32 | 6.24 | 0 | 0 | 0 | |
27/02/2023 |
7.01
|
7,200 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
24/02/2023 |
6.15
|
8,000 | 6.06 | 6.15 | 6.06 | 0 | 0 | 0 | |
23/02/2023 |
6.93
|
16,100 | 6.15 | 6.93 | 6.15 | 0 | 0 | 0 | |
22/02/2023 |
6.06
|
10,000 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
21/02/2023 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
20/02/2023 |
6.93
|
32,400 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
17/02/2023 |
6.75
|
6,600 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
16/02/2023 |
6.84
|
1,300 | 6.49 | 6.84 | 6.49 | 0 | 0 | 0 | |
15/02/2023 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
14/02/2023 |
6.24
|
100 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
13/02/2023 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
10/02/2023 |
6.32
|
2,100 | 6.06 | 6.32 | 6.06 | 0 | 0 | 0 | |
09/02/2023 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
08/02/2023 |
6.67
|
100 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
07/02/2023 |
6.06
|
300 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
06/02/2023 |
6.06
|
500 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
03/02/2023 |
5.37
|
1,200 | 6.84 | 6.84 | 5.37 | 0 | 0 | 0 | |
02/02/2023 |
6.06
|
2,100 | 6.49 | 6.49 | 6.06 | 800 | 0 | 0.0 | |
01/02/2023 |
7.10
|
8 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
31/01/2023 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
30/01/2023 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
27/01/2023 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
19/01/2023 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
18/01/2023 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
17/01/2023 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
16/01/2023 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
13/01/2023 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
12/01/2023 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
11/01/2023 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
10/01/2023 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
09/01/2023 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
06/01/2023 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
05/01/2023 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
04/01/2023 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
03/01/2023 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
30/12/2022 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
29/12/2022 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
28/12/2022 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
27/12/2022: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
27/12/2022 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
26/12/2022 |
7.10
|
8,100 | 6.94 | 7.10 | 6.86 | 0 | 0 | 0 | |
23/12/2022 |
6.94
|
600 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
22/12/2022 |
6.94
|
1,000 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
21/12/2022 |
6.86
|
7,600 | 7.10 | 7.10 | 6.86 | 0 | 0 | 0 | |
20/12/2022 |
6.86
|
1,100 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
19/12/2022 |
6.94
|
2,002 | 7.10 | 7.10 | 6.94 | 0 | 0 | 0 | |
16/12/2022 |
6.31
|
2,000 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
15/12/2022 |
6.94
|
100 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
14/12/2022 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
13/12/2022 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
12/12/2022 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
09/12/2022 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
08/12/2022 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
07/12/2022 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
06/12/2022 |
6.94
|
100 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
05/12/2022 |
6.31
|
7,000 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
02/12/2022 |
6.79
|
100 | 6.79 | 6.79 | 6.79 | 100 | 0 | 0.0 | |
01/12/2022 |
6.00
|
3,000 | 5.92 | 6.00 | 5.92 | 0 | 0 | 0 | |
30/11/2022 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
29/11/2022 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
28/11/2022 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
25/11/2022 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
24/11/2022 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
23/11/2022 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
22/11/2022 |
6.94
|
5,200 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
21/11/2022 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
18/11/2022 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
17/11/2022 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
16/11/2022 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
15/11/2022 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
14/11/2022 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
11/11/2022 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
10/11/2022 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
09/11/2022 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
08/11/2022 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
07/11/2022 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
04/11/2022 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
03/11/2022 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
02/11/2022 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
01/11/2022 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
31/10/2022 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
28/10/2022 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
27/10/2022 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
26/10/2022 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
25/10/2022 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
24/10/2022 |
8.13
|
1 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
21/10/2022 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
20/10/2022 |
8.13
|
100 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
19/10/2022 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
18/10/2022 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
17/10/2022 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
14/10/2022 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
13/10/2022 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
12/10/2022 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
11/10/2022 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
10/10/2022 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
07/10/2022 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
06/10/2022 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |