Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.10 | 1.54% | 9,520 | 0 | 0 |
5.10
7.30
6.60
|
2 tháng
(2024-09-23) |
0.30 | 4.76% | 13,349 | 0 | 0 |
5.10
7.30
6.60
|
3 tháng
(2024-08-26) |
-0.20 | -2.94% | 54,379 | 0 | 0 |
5.10
7.30
6.60
|
6 tháng
(2024-05-27) |
-0.02 | -0.26% | 68,615 | 0 | 0 |
5.10
7.50
6.60
|
12 tháng
(2023-11-28) |
1.23 | 22.89% | 174,656 | 0 | 0 |
5.10
7.58
6.60
|
24 tháng
(2022-12-05) |
-1.88 | -22.16% | 706,966 | 0 | 0 |
5.10
9.22
6.60
|
36 tháng
(2021-12-08) |
-1.72 | -20.67% | 1,240,117 | 1,000 | 0.0 |
5.10
11.61
6.60
|
60 tháng
(2019-12-19) |
0.73 | 12.36% | 1,917,728 | 600 | 0.0 |
2.98
11.61
6.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/02/2022 |
10.51
|
1,209 | 10.06 | 10.51 | 10.06 | 0 | 0 | 0 | |
28/01/2022 |
10.06
|
1,200 | 9.23 | 10.06 | 10.06 | 0 | 0 | 0 | |
27/01/2022 |
9.23
|
3,500 | 9.33 | 9.33 | 9.23 | 0 | 0 | 0 | |
26/01/2022 |
9.33
|
900 | 8.23 | 9.33 | 9.14 | 0 | 0 | 0 | |
25/01/2022 |
8.23
|
220 | 9.60 | 9.60 | 8.23 | 0 | 0 | 0 | |
24/01/2022 |
9.60
|
800 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
21/01/2022 |
9.60
|
2,635 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
20/01/2022 |
9.60
|
700 | 9.14 | 9.60 | 7.86 | 0 | 0 | 0 | |
19/01/2022 |
9.14
|
1,300 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
18/01/2022 |
9.14
|
11,400 | 10.51 | 10.51 | 9.14 | 0 | 0 | 0 | |
17/01/2022 |
10.51
|
1,800 | 10.42 | 10.97 | 10.42 | 0 | 0 | 0 | |
14/01/2022 |
10.42
|
1,840 | 10.33 | 10.42 | 9.42 | 0 | 0 | 0 | |
13/01/2022 |
10.33
|
35,754 | 10.79 | 10.79 | 9.87 | 0 | 0 | 0 | |
12/01/2022 |
10.79
|
17,300 | 11.25 | 11.25 | 8.78 | 0 | 0 | 0 | |
11/01/2022 |
11.25
|
15,450 | 11.43 | 11.70 | 9.69 | 0 | 0 | 0 | |
10/01/2022 |
11.43
|
25,080 | 10.88 | 11.43 | 10.88 | 0 | 0 | 0 | |
07/01/2022 |
10.88
|
18,000 | 11.61 | 11.61 | 9.05 | 0 | 0 | 0 | |
06/01/2022 |
11.61
|
18,608 | 11.15 | 11.61 | 10.15 | 0 | 0 | 0 | |
05/01/2022 |
11.15
|
13,890 | 10.88 | 11.43 | 9.14 | 0 | 0 | 0 | |
04/01/2022 |
10.88
|
26,410 | 9.60 | 10.88 | 9.60 | 0 | 0 | 0 | |
31/12/2021 |
9.60
|
27,100 | 9.23 | 10.24 | 8.50 | 0 | 0 | 0 | |
30/12/2021 |
9.23
|
18,550 | 8.78 | 9.78 | 8.96 | 0 | 0 | 0 | |
29/12/2021 |
8.78
|
24,000 | 8.78 | 8.87 | 8.78 | 0 | 0 | 0 | |
28/12/2021 |
8.78
|
16,700 | 8.69 | 9.14 | 8.59 | 0 | 0 | 0 | |
27/12/2021 |
8.69
|
11,500 | 8.23 | 8.69 | 8.14 | 0 | 0 | 0 | |
24/12/2021 |
8.23
|
5,300 | 8.14 | 8.23 | 8.05 | 1,000 | 0 | 0.0 | |
23/12/2021 |
8.14
|
4,800 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
22/12/2021 |
8.14
|
2,000 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
21/12/2021 |
8.14
|
8,700 | 8.23 | 8.23 | 7.41 | 0 | 0 | 0 | |
20/12/2021 |
8.23
|
10,800 | 8.23 | 8.23 | 7.41 | 0 | 0 | 0 | |
17/12/2021 |
8.23
|
900 | 7.95 | 8.23 | 8.23 | 0 | 0 | 0 | |
16/12/2021 |
7.95
|
0 | 8.23 | 7.95 | 8.23 | 0 | 0 | 0 | |
15/12/2021 |
8.23
|
500 | 8.32 | 8.32 | 7.86 | 0 | 0 | 0 | |
14/12/2021 |
8.32
|
8,300 | 8.23 | 8.32 | 8.23 | 0 | 0 | 0 | |
13/12/2021 |
8.23
|
2,900 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
10/12/2021 |
8.23
|
7,100 | 8.23 | 8.23 | 7.77 | 0 | 0 | 0 | |
09/12/2021 |
8.23
|
1,700 | 8.32 | 8.32 | 8.23 | 0 | 0 | 0 | |
08/12/2021 |
8.32
|
11,800 | 7.41 | 8.41 | 7.86 | 0 | 0 | 0 | |
07/12/2021 |
7.41
|
1,500 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
06/12/2021 |
7.41
|
100 | 8.50 | 8.50 | 7.41 | 0 | 0 | 0 | |
03/12/2021 |
8.50
|
2,500 | 8.50 | 8.69 | 8.50 | 0 | 0 | 0 | |
02/12/2021 |
8.50
|
7,100 | 8.41 | 8.50 | 8.50 | 0 | 0 | 0 | |
01/12/2021 |
8.41
|
7,200 | 8.05 | 8.50 | 7.86 | 0 | 0 | 0 | |
30/11/2021 |
8.05
|
1,200 | 8.59 | 8.59 | 7.86 | 0 | 0 | 0 | |
29/11/2021 |
8.59
|
404 | 8.59 | 8.59 | 7.31 | 0 | 0 | 0 | |
26/11/2021 |
8.59
|
4,400 | 8.05 | 8.69 | 8.32 | 0 | 0 | 0 | |
25/11/2021 |
8.05
|
600 | 7.86 | 8.05 | 8.05 | 0 | 0 | 0 | |
24/11/2021 |
7.86
|
1,600 | 8.23 | 8.23 | 7.86 | 0 | 0 | 0 | |
23/11/2021 |
8.23
|
400 | 8.23 | 8.23 | 7.77 | 0 | 0 | 0 | |
22/11/2021 |
8.23
|
800 | 8.78 | 8.87 | 7.95 | 0 | 0 | 0 | |
19/11/2021 |
8.78
|
6,571 | 9.14 | 9.14 | 8.78 | 0 | 0 | 0 | |
18/11/2021 |
9.14
|
500 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
17/11/2021 |
9.14
|
2,600 | 9.05 | 9.23 | 9.05 | 0 | 0 | 0 | |
16/11/2021 |
9.05
|
2,800 | 8.87 | 9.14 | 8.96 | 0 | 200 | -0.0 | |
15/11/2021 |
8.87
|
4,221 | 8.78 | 8.87 | 8.78 | 0 | 0 | 0 | |
12/11/2021 |
8.78
|
5,350 | 8.59 | 8.78 | 8.59 | 0 | 100 | -0.0 | |
11/11/2021 |
8.59
|
5,100 | 8.59 | 8.59 | 8.50 | 0 | 0 | 0 | |
10/11/2021 |
8.59
|
2,800 | 8.32 | 8.87 | 8.50 | 0 | 100 | -0.0 | |
09/11/2021 |
8.32
|
3,100 | 8.50 | 8.59 | 8.32 | 0 | 0 | 0 | |
08/11/2021 |
8.50
|
7,200 | 8.50 | 8.50 | 8.23 | 0 | 0 | 0 | |
05/11/2021: Cổ tức tiền mặt tỉ lệ: 2.5% | |||||||||
05/11/2021 |
8.50
|
6,300 | 8.27 | 8.50 | 8.32 | 0 | 0 | 0 | |
04/11/2021 |
8.27
|
6,600 | 8.36 | 8.45 | 8.27 | 0 | 0 | 0 | |
03/11/2021 |
8.36
|
15,400 | 8.36 | 8.81 | 8.36 | 0 | 0 | 0 | |
02/11/2021 |
8.36
|
8,500 | 8.45 | 8.45 | 8.27 | 0 | 0 | 0 | |
01/11/2021 |
8.45
|
25,108 | 7.92 | 8.72 | 7.92 | 200 | 0 | 0.0 | |
29/10/2021 |
7.92
|
14,154 | 8.01 | 8.63 | 7.56 | 0 | 0 | 0 | |
28/10/2021 |
8.01
|
5,100 | 7.56 | 8.01 | 7.65 | 0 | 0 | 0 | |
27/10/2021 |
7.56
|
6,300 | 7.47 | 8.10 | 7.56 | 0 | 0 | 0 | |
26/10/2021 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
25/10/2021 |
7.47
|
1,200 | 7.38 | 7.47 | 7.47 | 0 | 0 | 0 | |
22/10/2021 |
7.38
|
1,000 | 8.45 | 8.45 | 7.38 | 0 | 0 | 0 | |
21/10/2021 |
8.45
|
200 | 7.47 | 8.45 | 7.12 | 0 | 0 | 0 | |
20/10/2021 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
19/10/2021 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
18/10/2021 |
7.47
|
500 | 7.56 | 7.56 | 7.47 | 0 | 0 | 0 | |
15/10/2021 |
7.56
|
6,300 | 6.85 | 7.56 | 7.30 | 0 | 0 | 0 | |
14/10/2021 |
6.85
|
600 | 7.30 | 7.30 | 6.85 | 0 | 0 | 0 | |
13/10/2021 |
7.30
|
5,100 | 6.41 | 7.47 | 7.30 | 0 | 0 | 0 | |
12/10/2021 |
6.41
|
4,000 | 6.76 | 7.38 | 6.41 | 0 | 0 | 0 | |
11/10/2021 |
6.76
|
100 | 7.12 | 7.12 | 6.76 | 0 | 0 | 0 | |
08/10/2021 |
7.12
|
2,400 | 7.21 | 7.21 | 7.12 | 0 | 0 | 0 | |
07/10/2021 |
7.21
|
4,900 | 6.41 | 7.30 | 7.03 | 0 | 0 | 0 | |
06/10/2021 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
05/10/2021 |
6.41
|
100 | 6.23 | 6.41 | 6.41 | 0 | 0 | 0 | |
04/10/2021 |
6.23
|
1,200 | 6.41 | 6.41 | 6.23 | 0 | 0 | 0 | |
01/10/2021 |
6.41
|
4,400 | 6.67 | 7.03 | 6.41 | 0 | 0 | 0 | |
30/09/2021 |
6.67
|
200 | 7.12 | 7.12 | 6.49 | 0 | 0 | 0 | |
29/09/2021 |
7.12
|
1,500 | 6.49 | 7.12 | 6.76 | 0 | 0 | 0 | |
28/09/2021 |
6.49
|
102 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
27/09/2021 |
6.49
|
4,512 | 7.12 | 7.30 | 6.49 | 0 | 0 | 0 | |
24/09/2021 |
7.12
|
2,100 | 7.12 | 7.12 | 7.12 | 0 | 300 | -0.0 | |
23/09/2021 |
7.12
|
3,300 | 7.47 | 7.47 | 7.12 | 0 | 0 | 0 | |
22/09/2021 |
7.47
|
8,100 | 7.12 | 8.19 | 6.32 | 0 | 0 | 0 | |
21/09/2021 |
7.12
|
3,000 | 7.12 | 7.30 | 7.12 | 0 | 0 | 0 | |
20/09/2021 |
7.12
|
8,950 | 7.12 | 7.30 | 6.23 | 0 | 0 | 0 | |
17/09/2021 |
7.12
|
1,200 | 6.85 | 7.12 | 7.12 | 0 | 0 | 0 | |
16/09/2021 |
6.85
|
2,900 | 7.30 | 7.30 | 6.14 | 0 | 0 | 0 | |
15/09/2021 |
7.30
|
24,502 | 6.85 | 7.47 | 6.76 | 0 | 0 | 0 | |
14/09/2021 |
6.85
|
5,900 | 6.32 | 6.94 | 6.41 | 0 | 0 | 0 | |
13/09/2021 |
6.32
|
1,300 | 6.41 | 6.41 | 6.23 | 0 | 0 | 0 |