Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.10 | 1.12% | 27,100 | 0 | 0 |
8.70
9.50
9
|
2 tháng
(2024-07-22) |
-0.72 | -7.41% | 90,800 | 0 | 0 |
8.70
10.60
9
|
3 tháng
(2024-06-24) |
-0.91 | -9.14% | 123,500 | 0 | 0 |
8.70
10.65
9
|
6 tháng
(2024-03-25) |
0.21 | 2.34% | 265,419 | 0 | 0 |
8.42
10.74
9
|
12 tháng
(2023-09-26) |
1.59 | 21.53% | 441,275 | 0 | 0 |
7.13
10.74
9
|
24 tháng
(2022-10-03) |
0.48 | 5.69% | 1,387,775 | 0 | 0 |
6.30
10.74
9
|
36 tháng
(2021-10-06) |
1.73 | 23.75% | 1,872,594 | 200 | 0.0 |
6.30
10.74
9
|
60 tháng
(2019-10-17) |
3.48 | 63.17% | 2,337,160 | -1,500 | -0.0 |
4.76
10.74
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2022 |
7.82
|
7,500 | 8.06 | 8.06 | 7.82 | 0 | 0 | 0 | |
26/04/2022 |
8.14
|
2,200 | 8.62 | 8.62 | 8.14 | 0 | 0 | 0 | |
25/04/2022 |
8.14
|
7,900 | 8.14 | 8.14 | 8.06 | 0 | 0 | 0 | |
22/04/2022 |
8.38
|
10,500 | 9.74 | 9.74 | 8.38 | 0 | 0 | 0 | |
21/04/2022 |
8.06
|
15,600 | 9.18 | 9.18 | 8.06 | 0 | 0 | 0 | |
20/04/2022 |
8.14
|
2,800 | 10.22 | 10.22 | 8.14 | 0 | 0 | 0 | |
19/04/2022 |
9.58
|
3,400 | 10.62 | 10.62 | 8.14 | 0 | 0 | 0 | |
18/04/2022 |
9.98
|
900 | 10.38 | 10.38 | 9.10 | 0 | 0 | 0 | |
15/04/2022 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
14/04/2022 |
9.10
|
2,400 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
13/04/2022 |
9.10
|
1,500 | 9.26 | 9.26 | 9.10 | 0 | 0 | 0 | |
12/04/2022 |
7.58
|
4,700 | 9.82 | 9.82 | 7.58 | 0 | 0 | 0 | |
08/04/2022 |
8.38
|
2,900 | 9.90 | 9.90 | 8.22 | 0 | 0 | 0 | |
07/04/2022 |
9.10
|
1,000 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
06/04/2022 |
9.42
|
2,500 | 10.70 | 9.42 | 9.42 | 0 | 0 | 0 | |
05/04/2022 |
9.42
|
8,000 | 9.42 | 9.42 | 9.34 | 0 | 0 | 0 | |
04/04/2022 |
8.14
|
3,900 | 8.22 | 8.22 | 8.14 | 0 | 0 | 0 | |
01/04/2022 |
9.90
|
2,000 | 9.02 | 9.90 | 9.02 | 0 | 0 | 0 | |
31/03/2022 |
10.54
|
0 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
30/03/2022 |
10.54
|
200 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
29/03/2022 |
9.98
|
700 | 10.06 | 10.06 | 9.98 | 0 | 0 | 0 | |
28/03/2022 |
9.10
|
1,600 | 8.30 | 9.10 | 8.30 | 0 | 0 | 0 | |
25/03/2022 |
8.78
|
600 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
24/03/2022 |
9.90
|
4,200 | 10.70 | 10.70 | 9.74 | 0 | 0 | 0 | |
23/03/2022 |
10.70
|
500 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
22/03/2022 |
10.46
|
300 | 9.26 | 10.46 | 9.26 | 0 | 0 | 0 | |
21/03/2022 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
18/03/2022 |
9.74
|
2,700 | 8.22 | 9.90 | 8.22 | 0 | 0 | 0 | |
17/03/2022 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
16/03/2022 |
9.18
|
500 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
15/03/2022 |
8.38
|
3,100 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
14/03/2022 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
11/03/2022 |
9.34
|
1,000 | 9.42 | 9.42 | 9.34 | 0 | 0 | 0 | |
10/03/2022 |
8.22
|
600 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
09/03/2022 |
9.42
|
8,800 | 8.22 | 9.50 | 8.14 | 0 | 0 | 0 | |
08/03/2022 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
07/03/2022 |
9.58
|
500 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
04/03/2022 |
9.74
|
3,800 | 8.78 | 9.74 | 8.78 | 0 | 0 | 0 | |
03/03/2022 |
8.70
|
500 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
02/03/2022 |
9.10
|
1,800 | 7.98 | 9.10 | 7.98 | 0 | 0 | 0 | |
01/03/2022 |
9.10
|
1,700 | 9.18 | 9.18 | 9.10 | 0 | 0 | 0 | |
28/02/2022 |
8.14
|
4,300 | 8.06 | 8.22 | 8.06 | 0 | 0 | 0 | |
25/02/2022 |
8.14
|
3,500 | 7.98 | 8.14 | 7.98 | 0 | 0 | 0 | |
24/02/2022 |
8.06
|
1,100 | 7.98 | 8.06 | 7.98 | 0 | 0 | 0 | |
23/02/2022 |
7.98
|
4,100 | 7.90 | 7.98 | 7.90 | 0 | 0 | 0 | |
22/02/2022 |
7.82
|
500 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
21/02/2022 |
7.66
|
500 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
18/02/2022 |
7.82
|
2,600 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
17/02/2022 |
7.74
|
2,900 | 7.58 | 7.74 | 7.58 | 0 | 0 | 0 | |
16/02/2022 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
15/02/2022 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
14/02/2022 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
11/02/2022 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
10/02/2022 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
09/02/2022 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
08/02/2022 |
7.82
|
1,000 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
07/02/2022 |
7.98
|
500 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
28/01/2022 |
8.06
|
1,200 | 7.58 | 8.06 | 7.58 | 0 | 0 | 0 | |
27/01/2022 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
26/01/2022 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
25/01/2022 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
24/01/2022 |
7.98
|
2,100 | 8.22 | 8.22 | 7.98 | 0 | 0 | 0 | |
21/01/2022 |
7.98
|
1,700 | 7.98 | 7.98 | 7.66 | 0 | 0 | 0 | |
20/01/2022 |
7.98
|
300 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
19/01/2022 |
7.98
|
400 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
18/01/2022 |
7.98
|
3,500 | 7.58 | 7.98 | 7.58 | 0 | 0 | 0 | |
17/01/2022 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
14/01/2022 |
8.22
|
500 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
13/01/2022 |
7.58
|
1,400 | 7.82 | 8.30 | 7.58 | 0 | 0 | 0 | |
12/01/2022 |
7.82
|
3,700 | 7.58 | 7.98 | 7.58 | 0 | 0 | 0 | |
11/01/2022 |
8.06
|
1,000 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
10/01/2022 |
8.06
|
4,300 | 8.54 | 8.54 | 7.98 | 0 | 0 | 0 | |
07/01/2022 |
8.62
|
2,500 | 8.06 | 8.62 | 8.06 | 0 | 0 | 0 | |
06/01/2022 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
05/01/2022 |
7.90
|
6,100 | 8.06 | 8.62 | 7.90 | 0 | 0 | 0 | |
04/01/2022 |
8.06
|
3,400 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
31/12/2021 |
8.06
|
2,700 | 7.98 | 8.06 | 7.98 | 0 | 0 | 0 | |
30/12/2021 |
8.94
|
600 | 8.54 | 8.94 | 8.54 | 0 | 0 | 0 | |
29/12/2021 |
7.98
|
4,800 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
28/12/2021 |
7.98
|
1,000 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
27/12/2021 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
24/12/2021 |
7.98
|
200 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
23/12/2021 |
7.98
|
1,700 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
22/12/2021 |
7.90
|
2,400 | 7.98 | 7.98 | 7.90 | 0 | 0 | 0 | |
21/12/2021 |
7.98
|
2,500 | 8.06 | 8.06 | 7.98 | 0 | 0 | 0 | |
20/12/2021 |
8.06
|
1,800 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
17/12/2021 |
8.78
|
900 | 7.98 | 8.78 | 7.98 | 0 | 0 | 0 | |
16/12/2021 |
7.98
|
11,100 | 8.14 | 8.14 | 7.90 | 0 | 0 | 0 | |
15/12/2021: Cổ tức tiền mặt tỉ lệ: 7.22% | |||||||||
15/12/2021 |
9.26
|
100 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
14/12/2021 |
8.92
|
1,524 | 7.87 | 8.92 | 7.87 | 0 | 0 | 0 | |
13/12/2021 |
8.62
|
2,720 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
10/12/2021 |
7.50
|
200 | 7.50 | 7.50 | 7.50 | 200 | 0 | 0.0 | |
09/12/2021 |
7.42
|
3,000 | 6.75 | 8.47 | 6.75 | 0 | 0 | 0 | |
08/12/2021 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
07/12/2021 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
06/12/2021 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
03/12/2021 |
8.17
|
17,000 | 7.12 | 8.17 | 7.12 | 0 | 0 | 0 | |
02/12/2021 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
01/12/2021 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
30/11/2021 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |