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) |
-0.50 | -7.14% | 3,714 | 0 | 0 |
6.50
7
6.50
|
2 tháng
(2024-09-23) |
-0.08 | -1.22% | 5,438 | 0 | 0 |
4.70
7.10
6.50
|
3 tháng
(2024-08-26) |
-0.08 | -1.22% | 5,438 | 0 | 0 |
4.70
7.10
6.50
|
6 tháng
(2024-05-27) |
-0.55 | -7.80% | 26,039 | 0 | 0 |
4.70
7.10
6.50
|
12 tháng
(2023-11-28) |
-0.36 | -5.28% | 249,801 | 0 | 0 |
4.42
7.33
6.50
|
24 tháng
(2022-12-05) |
-0.18 | -2.72% | 614,045 | 0 | 0 |
4.42
7.33
6.50
|
36 tháng
(2021-12-08) |
0.29 | 4.67% | 1,373,769 | 3,000 | 0.0 |
4.42
8.45
6.50
|
60 tháng
(2019-12-19) |
0.75 | 13.04% | 2,114,966 | 3,000 | 0.0 |
3.59
8.45
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2022 |
6.27
|
1,100 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
07/02/2022 |
6.35
|
1,000 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
28/01/2022 |
6.27
|
400 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
27/01/2022 |
6.35
|
6,100 | 6.35 | 6.44 | 6.35 | 0 | 0 | 0 | |
26/01/2022 |
6.44
|
121 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
25/01/2022 |
6.44
|
4,100 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
24/01/2022 |
7.21
|
501 | 7.55 | 7.55 | 7.21 | 0 | 0 | 0 | |
21/01/2022 |
6.78
|
523 | 7.55 | 7.55 | 6.78 | 0 | 0 | 0 | |
20/01/2022 |
7.21
|
958 | 7.04 | 7.21 | 7.04 | 0 | 0 | 0 | |
19/01/2022 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
18/01/2022 |
6.09
|
15,500 | 6.69 | 6.69 | 6.09 | 0 | 0 | 0 | |
17/01/2022 |
6.69
|
1,000 | 6.87 | 6.87 | 6.69 | 0 | 0 | 0 | |
14/01/2022: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
14/01/2022 |
6.87
|
4,200 | 6.44 | 7.04 | 6.44 | 0 | 0 | 0 | |
13/01/2022 |
7.04
|
6,800 | 7.78 | 7.78 | 7.04 | 0 | 0 | 0 | |
12/01/2022 |
8.45
|
2,700 | 9.03 | 9.03 | 7.78 | 0 | 0 | 0 | |
11/01/2022 |
8.03
|
21,144 | 8.20 | 8.20 | 7.95 | 0 | 0 | 0 | |
10/01/2022 |
7.29
|
23,514 | 6.96 | 7.29 | 6.96 | 3,000 | 0 | 0.0 | |
07/01/2022 |
6.38
|
700 | 6.29 | 6.38 | 6.29 | 0 | 0 | 0 | |
06/01/2022 |
6.38
|
26,573 | 6.04 | 6.38 | 6.04 | 0 | 0 | 0 | |
05/01/2022 |
6.04
|
1,000 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
04/01/2022 |
6.04
|
60,000 | 6.38 | 6.38 | 6.04 | 0 | 0 | 0 | |
31/12/2021 |
6.04
|
800 | 6.13 | 6.13 | 6.04 | 0 | 0 | 0 | |
30/12/2021 |
5.96
|
4,100 | 5.38 | 5.96 | 5.38 | 0 | 0 | 0 | |
29/12/2021 |
6.38
|
3,200 | 5.46 | 6.38 | 5.46 | 0 | 0 | 0 | |
28/12/2021 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
27/12/2021 |
6.13
|
200 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
24/12/2021 |
6.13
|
14,400 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
23/12/2021 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
22/12/2021 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
21/12/2021 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
20/12/2021 |
5.80
|
200 | 7.45 | 7.45 | 5.80 | 0 | 0 | 0 | |
17/12/2021 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
16/12/2021 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
15/12/2021 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
14/12/2021 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
13/12/2021 |
6.79
|
100 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
10/12/2021 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
09/12/2021 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
08/12/2021 |
6.21
|
100 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
07/12/2021 |
6.38
|
200 | 6.29 | 6.38 | 6.29 | 0 | 0 | 0 | |
06/12/2021 |
6.29
|
200 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
03/12/2021 |
7.04
|
100 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
02/12/2021 |
6.21
|
100 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
01/12/2021 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
30/11/2021 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
29/11/2021 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
26/11/2021 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
25/11/2021 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
24/11/2021 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
23/11/2021 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
22/11/2021 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
19/11/2021 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
18/11/2021 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
17/11/2021 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
16/11/2021 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
15/11/2021 |
6.96
|
100 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
12/11/2021 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
11/11/2021 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
10/11/2021 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
09/11/2021 |
7.04
|
800 | 6.54 | 7.04 | 6.54 | 0 | 0 | 0 | |
08/11/2021 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
05/11/2021 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
04/11/2021 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
03/11/2021 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
02/11/2021 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
01/11/2021 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
29/10/2021 |
6.38
|
29,000 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
28/10/2021 |
5.80
|
427 | 4.97 | 5.80 | 4.97 | 0 | 0 | 0 | |
27/10/2021 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
26/10/2021 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
25/10/2021 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
22/10/2021 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
21/10/2021 |
5.71
|
900 | 5.30 | 5.71 | 5.30 | 0 | 0 | 0 | |
20/10/2021 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
19/10/2021 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
18/10/2021 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
15/10/2021 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
14/10/2021 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
13/10/2021 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
12/10/2021 |
4.97
|
10 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
11/10/2021 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
08/10/2021 |
4.97
|
13,200 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
07/10/2021 |
5.80
|
200 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
06/10/2021 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
05/10/2021 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
04/10/2021 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
01/10/2021 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
30/09/2021 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
29/09/2021 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
28/09/2021 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
27/09/2021 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
24/09/2021 |
6.62
|
100 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
23/09/2021 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
22/09/2021 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
21/09/2021 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
20/09/2021 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
17/09/2021 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
16/09/2021 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
15/09/2021 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
14/09/2021 |
6.62
|
100 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |