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) |
|
22/04/2022 |
7.14
|
35,700 | 6.98 | 7.47 | 6.94 | 200 | 1,500 | -0.0 | |
21/04/2022 |
6.98
|
60,900 | 7.46 | 7.46 | 6.94 | 100 | 0 | 0.0 | |
20/04/2022 |
7.46
|
19,000 | 7.70 | 7.70 | 7.16 | 0 | 0 | 0 | |
19/04/2022 |
7.70
|
21,400 | 7.91 | 7.91 | 7.70 | 900 | 500 | 0.0 | |
18/04/2022 |
7.91
|
30,600 | 8.10 | 8.10 | 7.71 | 0 | 1,500 | -0.0 | |
15/04/2022 |
8.10
|
12,400 | 8.00 | 8.10 | 7.86 | 0 | 0 | 0 | |
14/04/2022 |
8.00
|
11,800 | 7.99 | 8.42 | 7.82 | 0 | 0 | 0 | |
13/04/2022 |
7.99
|
14,800 | 7.83 | 8.14 | 7.78 | 100 | 600 | -0.0 | |
12/04/2022 |
7.83
|
83,000 | 8.42 | 8.50 | 7.83 | 400 | 1,300 | -0.0 | |
08/04/2022 |
8.42
|
58,400 | 8.50 | 8.74 | 8.18 | 300 | 0 | 0.0 | |
07/04/2022 |
8.50
|
68,400 | 8.78 | 8.78 | 8.50 | 0 | 0 | 0 | |
06/04/2022 |
8.78
|
55,800 | 8.82 | 8.82 | 8.70 | 0 | 1,000 | -0.0 | |
05/04/2022 |
8.82
|
65,700 | 8.78 | 8.82 | 8.70 | 0 | 0 | 0 | |
04/04/2022 |
8.78
|
65,900 | 8.82 | 8.98 | 8.74 | 1,100 | 0 | 0.0 | |
01/04/2022 |
8.82
|
173,600 | 8.66 | 9.06 | 8.42 | 0 | 0 | 0 | |
31/03/2022 |
8.66
|
165,000 | 8.62 | 8.82 | 8.62 | 1,000 | 400 | 0.0 | |
30/03/2022 |
8.62
|
304,700 | 9.22 | 9.22 | 8.58 | 0 | 300 | -0.0 | |
29/03/2022 |
9.22
|
273,000 | 8.94 | 9.54 | 8.82 | 0 | 0 | 0 | |
28/03/2022 |
8.94
|
275,200 | 8.38 | 8.94 | 8.58 | 500 | 7,000 | -0.1 | |
25/03/2022 |
8.38
|
309,200 | 7.86 | 8.38 | 7.92 | 0 | 700 | -0.0 | |
24/03/2022 |
7.86
|
45,300 | 7.88 | 7.90 | 7.83 | 600 | 0 | 0.0 | |
23/03/2022 |
7.88
|
50,000 | 7.86 | 7.92 | 7.78 | 0 | 0 | 0 | |
22/03/2022 |
7.86
|
31,900 | 7.87 | 7.93 | 7.78 | 0 | 0 | 0 | |
21/03/2022 |
7.87
|
34,600 | 7.92 | 7.92 | 7.84 | 300 | 0 | 0.0 | |
18/03/2022 |
7.92
|
27,400 | 7.83 | 7.97 | 7.84 | 200 | 0 | 0.0 | |
17/03/2022 |
7.83
|
46,400 | 7.78 | 7.85 | 7.76 | 0 | 0 | 0 | |
16/03/2022 |
7.78
|
67,800 | 7.78 | 7.86 | 7.76 | 0 | 0 | 0 | |
15/03/2022 |
7.78
|
55,500 | 7.78 | 7.91 | 7.76 | 0 | 0 | 0 | |
14/03/2022 |
7.78
|
70,300 | 8.01 | 8.01 | 7.70 | 0 | 0 | 0 | |
11/03/2022 |
8.01
|
59,200 | 8.14 | 8.18 | 7.86 | 1,900 | 0 | 0.0 | |
10/03/2022 |
8.14
|
65,000 | 8.18 | 8.26 | 7.95 | 0 | 0 | 0 | |
09/03/2022 |
8.18
|
83,000 | 8.14 | 8.22 | 7.87 | 0 | 0 | 0 | |
08/03/2022 |
8.14
|
43,300 | 8.34 | 8.34 | 7.94 | 0 | 500 | -0.0 | |
07/03/2022 |
8.34
|
39,000 | 8.50 | 8.50 | 7.91 | 0 | 0 | 0 | |
04/03/2022 |
8.50
|
84,900 | 8.54 | 9.02 | 7.95 | 5,000 | 0 | 0.1 | |
03/03/2022 |
8.54
|
164,100 | 7.99 | 8.54 | 8.02 | 0 | 0 | 0 | |
02/03/2022 |
7.99
|
43,300 | 8.10 | 8.14 | 7.94 | 0 | 0 | 0 | |
01/03/2022 |
8.10
|
43,700 | 7.80 | 8.18 | 7.79 | 500 | 0 | 0.0 | |
28/02/2022 |
7.80
|
25,400 | 7.79 | 7.90 | 7.79 | 0 | 0 | 0 | |
25/02/2022 |
7.79
|
20,100 | 7.79 | 7.89 | 7.77 | 0 | 0 | 0 | |
24/02/2022 |
7.79
|
25,700 | 7.92 | 7.93 | 7.63 | 0 | 0 | 0 | |
23/02/2022 |
7.92
|
30,600 | 7.91 | 7.98 | 7.83 | 0 | 0 | 0 | |
22/02/2022 |
7.91
|
21,200 | 7.96 | 7.98 | 7.78 | 0 | 0 | 0 | |
21/02/2022 |
7.96
|
84,300 | 7.91 | 7.98 | 7.78 | 0 | 100 | -0.0 | |
18/02/2022 |
7.91
|
6,100 | 7.94 | 7.98 | 7.86 | 0 | 100 | -0.0 | |
17/02/2022 |
7.94
|
11,900 | 7.98 | 8.10 | 7.94 | 0 | 0 | 0 | |
16/02/2022 |
7.98
|
11,300 | 7.94 | 7.98 | 7.94 | 0 | 0 | 0 | |
15/02/2022 |
7.94
|
25,400 | 7.86 | 8.01 | 7.94 | 100 | 0 | 0.0 | |
14/02/2022 |
7.86
|
34,800 | 7.78 | 8.10 | 7.78 | 0 | 0 | 0 | |
11/02/2022 |
7.78
|
30,600 | 8.10 | 8.10 | 7.78 | 0 | 400 | -0.0 | |
10/02/2022 |
8.10
|
25,900 | 8.14 | 8.22 | 7.94 | 0 | 1,600 | -0.0 | |
09/02/2022 |
8.14
|
30,700 | 7.94 | 8.18 | 7.86 | 0 | 6,300 | -0.1 | |
08/02/2022 |
7.94
|
12,900 | 8.02 | 8.26 | 7.46 | 0 | 0 | 0 | |
07/02/2022 |
8.02
|
27,600 | 7.83 | 8.14 | 7.82 | 0 | 0 | 0 | |
28/01/2022 |
7.83
|
11,800 | 7.66 | 7.83 | 7.70 | 0 | 0 | 0 | |
27/01/2022 |
7.66
|
4,500 | 7.54 | 7.81 | 7.54 | 0 | 0 | 0 | |
26/01/2022 |
7.54
|
4,600 | 7.69 | 8.01 | 7.47 | 0 | 0 | 0 | |
25/01/2022 |
7.69
|
7,500 | 7.35 | 7.70 | 7.14 | 0 | 0 | 0 | |
24/01/2022 |
7.35
|
33,500 | 7.90 | 7.90 | 7.35 | 0 | 0 | 0 | |
21/01/2022 |
7.90
|
13,900 | 7.86 | 8.02 | 7.64 | 0 | 0 | 0 | |
20/01/2022 |
7.86
|
15,900 | 7.54 | 7.94 | 7.47 | 0 | 0 | 0 | |
19/01/2022 |
7.54
|
23,500 | 7.46 | 7.62 | 7.38 | 0 | 300 | -0.0 | |
18/01/2022 |
7.46
|
26,000 | 8.02 | 8.02 | 7.46 | 0 | 0 | 0 | |
17/01/2022 |
8.02
|
2,900 | 8.34 | 8.34 | 8.02 | 0 | 100 | -0.0 | |
14/01/2022 |
8.34
|
30,400 | 7.90 | 8.34 | 7.53 | 0 | 0 | 0 | |
13/01/2022 |
7.90
|
92,700 | 8.18 | 8.42 | 7.75 | 1,700 | 200 | 0.0 | |
12/01/2022 |
8.18
|
52,100 | 8.58 | 8.66 | 8.02 | 300 | 0 | 0.0 | |
11/01/2022 |
8.58
|
69,800 | 8.82 | 8.82 | 8.58 | 0 | 0 | 0 | |
10/01/2022 |
8.82
|
105,800 | 9.10 | 9.14 | 8.58 | 0 | 0 | 0 | |
07/01/2022 |
9.10
|
189,400 | 9.14 | 9.74 | 8.54 | 600 | 0 | 0.0 | |
06/01/2022 |
9.14
|
117,800 | 8.58 | 9.14 | 9.14 | 0 | 100 | -0.0 | |
05/01/2022 |
8.58
|
99,000 | 8.02 | 8.58 | 8.42 | 0 | 0 | 0 | |
04/01/2022 |
8.02
|
101,000 | 7.53 | 8.02 | 7.50 | 0 | 0 | 0 | |
31/12/2021 |
7.53
|
19,600 | 7.57 | 7.62 | 7.53 | 0 | 0 | 0 | |
30/12/2021 |
7.57
|
27,200 | 7.55 | 7.57 | 7.46 | 0 | 0 | 0 | |
29/12/2021 |
7.55
|
46,700 | 7.55 | 7.58 | 7.46 | 0 | 0 | 0 | |
28/12/2021 |
7.55
|
30,000 | 7.54 | 7.62 | 7.42 | 0 | 0 | 0 | |
27/12/2021 |
7.54
|
14,300 | 7.62 | 7.62 | 7.51 | 0 | 0 | 0 | |
24/12/2021 |
7.62
|
34,400 | 7.50 | 7.71 | 7.54 | 0 | 0 | 0 | |
23/12/2021 |
7.50
|
23,000 | 7.50 | 7.69 | 7.46 | 0 | 0 | 0 | |
22/12/2021 |
7.50
|
58,300 | 7.46 | 7.58 | 7.38 | 200 | 0 | 0.0 | |
21/12/2021 |
7.46
|
55,400 | 7.45 | 7.78 | 7.42 | 300 | 0 | 0.0 | |
20/12/2021 |
7.45
|
31,300 | 7.58 | 7.58 | 7.42 | 0 | 0 | 0 | |
17/12/2021 |
7.58
|
44,100 | 7.59 | 7.70 | 7.54 | 0 | 0 | 0 | |
16/12/2021 |
7.59
|
14,100 | 7.78 | 7.78 | 7.55 | 0 | 0 | 0 | |
15/12/2021 |
7.78
|
31,600 | 7.59 | 7.82 | 7.59 | 0 | 0 | 0 | |
14/12/2021 |
7.59
|
22,700 | 7.59 | 7.62 | 7.54 | 0 | 0 | 0 | |
13/12/2021 |
7.59
|
25,300 | 7.62 | 7.71 | 7.40 | 100 | 0 | 0.0 | |
10/12/2021 |
7.62
|
22,800 | 7.62 | 7.78 | 7.38 | 500 | 0 | 0.0 | |
09/12/2021 |
7.62
|
11,900 | 7.62 | 7.62 | 7.38 | 100 | 0 | 0.0 | |
08/12/2021 |
7.62
|
24,700 | 7.53 | 7.67 | 7.46 | 0 | 0 | 0 | |
07/12/2021 |
7.53
|
35,100 | 7.50 | 7.54 | 7.23 | 0 | 0 | 0 | |
06/12/2021 |
7.50
|
34,700 | 7.79 | 8.02 | 7.46 | 0 | 2,500 | -0.0 | |
03/12/2021 |
7.79
|
77,400 | 8.38 | 8.38 | 7.79 | 400 | 400 | -0.0 | |
02/12/2021 |
8.38
|
36,400 | 8.34 | 8.50 | 8.02 | 100 | 0 | 0.0 | |
01/12/2021 |
8.34
|
47,000 | 8.46 | 8.66 | 8.02 | 200 | 0 | 0.0 | |
30/11/2021 |
8.46
|
71,700 | 7.91 | 8.46 | 8.26 | 400 | 0 | 0.0 | |
29/11/2021: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
29/11/2021 |
7.91
|
26,600 | 7.39 | 7.91 | 7.82 | 1,000 | 0 | 0 | |
26/11/2021 |
7.39
|
158,200 | 7.95 | 7.99 | 7.39 | 900 | 0 | 0.0 | |
25/11/2021 |
7.95
|
38,200 | 7.99 | 8.21 | 7.95 | 0 | 0 | 0 |