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 | 0% | 0 | 0 | 0 |
7
7
7
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
7
7
7
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
7
7
7
|
6 tháng
(2024-03-25) |
-0.10 | -1.41% | 29,101 | 0 | 0 |
7
7.50
7
|
12 tháng
(2023-09-25) |
-0.01 | -0.17% | 269,882 | 0 | 0 |
4.70
7.80
7
|
24 tháng
(2022-09-30) |
-0.21 | -2.96% | 841,439 | 0 | 0 |
4.70
8.22
7
|
36 tháng
(2021-10-05) |
-0.05 | -0.67% | 1,413,667 | 3,000 | 0.0 |
4.70
8.98
7
|
60 tháng
(2019-10-16) |
-0.11 | -1.57% | 2,116,127 | 3,000 | 0.0 |
3.82
8.98
7
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
7.49
|
200 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
25/04/2022 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
22/04/2022 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
21/04/2022 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
20/04/2022 |
7.12
|
300 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
19/04/2022 |
7.21
|
100 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
18/04/2022 |
7.12
|
3,900 | 7.30 | 7.30 | 7.12 | 0 | 0 | 0 | |
15/04/2022 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
14/04/2022 |
7.30
|
4,800 | 7.40 | 7.76 | 7.30 | 0 | 0 | 0 | |
13/04/2022 |
7.58
|
500 | 7.49 | 7.58 | 7.49 | 0 | 0 | 0 | |
12/04/2022 |
7.49
|
500 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
08/04/2022 |
7.30
|
4,100 | 7.30 | 7.49 | 7.30 | 0 | 0 | 0 | |
07/04/2022 |
7.30
|
700 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
06/04/2022 |
7.30
|
1,300 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 | |
05/04/2022 |
7.30
|
3,100 | 7.30 | 7.49 | 7.30 | 0 | 0 | 0 | |
04/04/2022 |
7.30
|
2,200 | 7.21 | 7.30 | 7.21 | 0 | 0 | 0 | |
01/04/2022 |
6.94
|
46 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
31/03/2022 |
6.94
|
7,527 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
30/03/2022 |
7.03
|
400 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
29/03/2022 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
28/03/2022 |
7.12
|
600 | 7.21 | 7.21 | 7.12 | 0 | 0 | 0 | |
25/03/2022 |
7.12
|
20 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
24/03/2022 |
7.12
|
427 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
23/03/2022 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
22/03/2022 |
7.58
|
200 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
21/03/2022 |
6.94
|
100 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
18/03/2022 |
7.03
|
300 | 7.40 | 7.40 | 7.03 | 0 | 0 | 0 | |
17/03/2022 |
7.03
|
4,700 | 7.30 | 8.04 | 6.94 | 0 | 0 | 0 | |
16/03/2022 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
15/03/2022 |
7.21
|
1,900 | 7.21 | 7.21 | 7.03 | 0 | 0 | 0 | |
14/03/2022 |
6.67
|
2,100 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
11/03/2022 |
6.76
|
1,100 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
10/03/2022 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
09/03/2022 |
7.30
|
800 | 6.85 | 7.30 | 6.76 | 0 | 0 | 0 | |
08/03/2022 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
07/03/2022 |
6.94
|
3,200 | 7.40 | 7.40 | 6.94 | 0 | 0 | 0 | |
04/03/2022 |
6.85
|
1,300 | 6.48 | 6.85 | 6.48 | 0 | 0 | 0 | |
03/03/2022 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
02/03/2022 |
6.57
|
3,356 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
01/03/2022 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
28/02/2022 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
25/02/2022 |
6.94
|
410 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
24/02/2022 |
6.94
|
5,001 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
23/02/2022 |
7.12
|
200 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
22/02/2022 |
6.85
|
7,200 | 7.21 | 7.21 | 6.39 | 0 | 0 | 0 | |
21/02/2022 |
7.21
|
610 | 6.85 | 7.21 | 6.85 | 0 | 0 | 0 | |
18/02/2022 |
7.12
|
900 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
17/02/2022 |
7.21
|
311 | 7.03 | 7.21 | 7.03 | 0 | 0 | 0 | |
16/02/2022 |
7.03
|
100 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
15/02/2022 |
6.85
|
6,000 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
14/02/2022 |
7.30
|
700 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
11/02/2022 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
10/02/2022 |
6.85
|
100 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
09/02/2022 |
6.67
|
100 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
08/02/2022 |
6.67
|
1,100 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
07/02/2022 |
6.76
|
1,000 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
28/01/2022 |
6.67
|
400 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
27/01/2022 |
6.76
|
6,100 | 6.76 | 6.85 | 6.76 | 0 | 0 | 0 | |
26/01/2022 |
6.85
|
121 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
25/01/2022 |
6.85
|
4,100 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
24/01/2022 |
7.67
|
501 | 8.04 | 8.04 | 7.67 | 0 | 0 | 0 | |
21/01/2022 |
7.21
|
523 | 8.04 | 8.04 | 7.21 | 0 | 0 | 0 | |
20/01/2022 |
7.67
|
958 | 7.49 | 7.67 | 7.49 | 0 | 0 | 0 | |
19/01/2022 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
18/01/2022 |
6.48
|
15,500 | 7.12 | 7.12 | 6.48 | 0 | 0 | 0 | |
17/01/2022 |
7.12
|
1,000 | 7.30 | 7.30 | 7.12 | 0 | 0 | 0 | |
14/01/2022: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
14/01/2022 |
7.30
|
4,200 | 6.85 | 7.49 | 6.85 | 0 | 0 | 0 | |
13/01/2022 |
7.49
|
6,800 | 8.28 | 8.28 | 7.49 | 0 | 0 | 0 | |
12/01/2022 |
8.98
|
2,700 | 9.60 | 9.60 | 8.28 | 0 | 0 | 0 | |
11/01/2022 |
8.54
|
21,144 | 8.72 | 8.72 | 8.46 | 0 | 0 | 0 | |
10/01/2022 |
7.75
|
23,514 | 7.40 | 7.75 | 7.40 | 3,000 | 0 | 0.0 | |
07/01/2022 |
6.78
|
700 | 6.69 | 6.78 | 6.69 | 0 | 0 | 0 | |
06/01/2022 |
6.78
|
26,573 | 6.43 | 6.78 | 6.43 | 0 | 0 | 0 | |
05/01/2022 |
6.43
|
1,000 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
04/01/2022 |
6.43
|
60,000 | 6.78 | 6.78 | 6.43 | 0 | 0 | 0 | |
31/12/2021 |
6.43
|
800 | 6.52 | 6.52 | 6.43 | 0 | 0 | 0 | |
30/12/2021 |
6.34
|
4,100 | 5.73 | 6.34 | 5.73 | 0 | 0 | 0 | |
29/12/2021 |
6.78
|
3,200 | 5.81 | 6.78 | 5.81 | 0 | 0 | 0 | |
28/12/2021 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
27/12/2021 |
6.52
|
200 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
24/12/2021 |
6.52
|
14,400 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
23/12/2021 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
22/12/2021 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
21/12/2021 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
20/12/2021 |
6.17
|
200 | 7.93 | 7.93 | 6.17 | 0 | 0 | 0 | |
17/12/2021 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
16/12/2021 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
15/12/2021 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
14/12/2021 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
13/12/2021 |
7.22
|
100 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
10/12/2021 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
09/12/2021 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
08/12/2021 |
6.61
|
100 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
07/12/2021 |
6.78
|
200 | 6.69 | 6.78 | 6.69 | 0 | 0 | 0 | |
06/12/2021 |
6.69
|
200 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
03/12/2021 |
7.49
|
100 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
02/12/2021 |
6.61
|
100 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
01/12/2021 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
30/11/2021 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
29/11/2021 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |