| 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 | -1.45% | 30,168 | 3,100 | 0.0 |
6.80
10.20
6.80
|
|
2 tháng
(2024-09-23) |
-1.10 | -13.92% | 39,998 | 1,000 | 0.0 |
6.80
10.20
6.80
|
|
3 tháng
(2024-08-26) |
-2.40 | -26.09% | 43,582 | 1,000 | 0.0 |
6.80
10.20
6.80
|
|
6 tháng
(2024-05-27) |
-0.60 | -8.11% | 48,957 | 1,000 | 0.0 |
6.80
10.20
6.80
|
|
12 tháng
(2023-11-28) |
-1.97 | -22.48% | 71,689 | 4,400 | 0.0 |
6.80
10.20
6.80
|
|
24 tháng
(2022-12-05) |
-0.51 | -7.01% | 87,162 | 3,600 | 0.0 |
6.41
10.20
6.80
|
|
36 tháng
(2021-12-08) |
-1.89 | -21.72% | 121,658 | 6,688 | 0.1 |
6.41
10.20
6.80
|
|
60 tháng
(2019-12-19) |
-5.85 | -46.24% | 401,624 | -108,846 | -1.0 |
5.97
12.65
6.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 08/02/2022 |
7.84
|
12 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 07/02/2022 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 28/01/2022 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 27/01/2022 |
7.84
|
169 | 7.93 | 7.93 | 7.84 | 0 | 0 | 0 | |
| 26/01/2022 |
7.93
|
400 | 8.18 | 8.18 | 7.93 | 0 | 0 | 0 | |
| 25/01/2022 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 24/01/2022 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 21/01/2022 |
8.18
|
1,100 | 8.01 | 8.26 | 8.10 | 800 | 0 | 0.0 | |
| 20/01/2022 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 19/01/2022 |
8.01
|
700 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 18/01/2022 |
8.01
|
200 | 8.86 | 8.86 | 8.01 | 0 | 0 | 0 | |
| 17/01/2022 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
| 14/01/2022 |
8.86
|
100 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
| 13/01/2022 |
8.86
|
1,000 | 8.10 | 8.86 | 8.18 | 0 | 0 | 0 | |
| 12/01/2022 |
8.10
|
800 | 8.94 | 8.94 | 8.10 | 0 | 0 | 0 | |
| 11/01/2022 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 10/01/2022 |
8.94
|
600 | 8.18 | 8.94 | 8.86 | 0 | 0 | 0 | |
| 07/01/2022 |
8.18
|
106 | 8.10 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 06/01/2022 |
8.10
|
870 | 8.18 | 8.18 | 8.10 | 0 | 0 | 0 | |
| 05/01/2022 |
8.18
|
100 | 8.10 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 04/01/2022 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 31/12/2021 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 30/12/2021 |
8.10
|
300 | 7.42 | 8.10 | 7.42 | 0 | 0 | 0 | |
| 29/12/2021 |
7.42
|
100 | 7.84 | 7.84 | 7.42 | 0 | 0 | 0 | |
| 28/12/2021 |
7.84
|
199 | 8.43 | 8.43 | 7.84 | 0 | 0 | 0 | |
| 27/12/2021 |
8.43
|
100 | 8.94 | 8.94 | 8.43 | 0 | 0 | 0 | |
| 24/12/2021 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 23/12/2021 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 22/12/2021 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 21/12/2021 |
8.94
|
200 | 9.02 | 9.02 | 8.26 | 0 | 0 | 0 | |
| 20/12/2021 |
9.02
|
10 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 17/12/2021 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 16/12/2021 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 15/12/2021 |
9.02
|
600 | 8.60 | 9.02 | 9.02 | 600 | 0 | 0.0 | |
| 14/12/2021 |
8.60
|
200 | 7.84 | 8.60 | 7.76 | 0 | 0 | 0 | |
| 13/12/2021 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 10/12/2021 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 09/12/2021 |
7.84
|
100 | 8.69 | 8.69 | 7.84 | 0 | 0 | 0 | |
| 08/12/2021 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 07/12/2021 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 06/12/2021 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 03/12/2021 |
8.69
|
500 | 9.19 | 9.19 | 8.69 | 0 | 0 | 0 | |
| 02/12/2021 |
9.19
|
1,000 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 01/12/2021 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 30/11/2021 |
9.19
|
2,000 | 9.19 | 9.19 | 8.43 | 0 | 0 | 0 | |
| 29/11/2021 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 26/11/2021 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 25/11/2021 |
9.19
|
1,100 | 9.19 | 9.19 | 8.43 | 0 | 0 | 0 | |
| 24/11/2021 |
9.19
|
4,300 | 10.12 | 10.12 | 9.11 | 0 | 0 | 0 | |
| 23/11/2021 |
10.12
|
500 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
| 22/11/2021 |
10.12
|
200 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
| 19/11/2021 |
10.12
|
9,100 | 9.36 | 10.12 | 8.60 | 0 | 0 | 0 | |
| 18/11/2021 |
9.36
|
800 | 9.36 | 10.12 | 9.36 | 0 | 0 | 0 | |
| 17/11/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 16/11/2021 |
9.36
|
600 | 10.29 | 10.29 | 9.36 | 0 | 0 | 0 | |
| 15/11/2021 |
10.29
|
5,100 | 9.36 | 10.29 | 9.28 | 0 | 0 | 0 | |
| 12/11/2021 |
9.36
|
100 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 11/11/2021: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 11/11/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 10/11/2021 |
9.36
|
924 | 9.68 | 10.65 | 9.36 | 0 | 500 | -0.0 | |
| 09/11/2021 |
9.68
|
163 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
| 08/11/2021 |
9.68
|
1,000 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
| 05/11/2021 |
9.68
|
89 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
| 04/11/2021 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
| 03/11/2021 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
| 02/11/2021 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
| 01/11/2021 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
| 29/10/2021 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
| 28/10/2021 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
| 27/10/2021 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
| 26/10/2021 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
| 25/10/2021 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
| 22/10/2021 |
9.68
|
2,100 | 8.88 | 9.68 | 9.36 | 100 | 500 | -0.0 | |
| 21/10/2021 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 20/10/2021 |
8.88
|
5,900 | 9.52 | 9.52 | 8.88 | 0 | 0 | 0 | |
| 19/10/2021 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
| 18/10/2021 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
| 15/10/2021 |
9.52
|
200 | 8.72 | 9.52 | 9.52 | 100 | 0 | 0.0 | |
| 14/10/2021 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 13/10/2021 |
8.72
|
100 | 7.99 | 8.72 | 8.72 | 100 | 0 | 0.0 | |
| 12/10/2021 |
7.99
|
100 | 8.07 | 8.07 | 7.99 | 100 | 0 | 0.0 | |
| 11/10/2021 |
8.07
|
5,700 | 7.67 | 8.07 | 8.07 | 100 | 0 | 0.0 | |
| 08/10/2021 |
7.67
|
100 | 7.75 | 7.75 | 7.67 | 100 | 0 | 0.0 | |
| 07/10/2021 |
7.75
|
160 | 7.18 | 7.75 | 7.75 | 100 | 0 | 0.0 | |
| 06/10/2021 |
7.18
|
300 | 7.75 | 8.23 | 7.18 | 200 | 0 | 0.0 | |
| 05/10/2021 |
7.75
|
300 | 7.99 | 7.99 | 7.26 | 0 | 0 | 0 | |
| 04/10/2021 |
7.99
|
100 | 8.80 | 8.80 | 7.99 | 0 | 0 | 0 | |
| 01/10/2021 |
8.80
|
200 | 8.07 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 30/09/2021 |
8.07
|
1,600 | 8.39 | 8.39 | 7.59 | 0 | 0 | 0 | |
| 29/09/2021 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 28/09/2021 |
8.39
|
100 | 7.91 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 27/09/2021 |
7.91
|
400 | 7.67 | 7.91 | 7.75 | 0 | 0 | 0 | |
| 24/09/2021 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 23/09/2021 |
7.67
|
600 | 7.26 | 7.67 | 7.26 | 0 | 0 | 0 | |
| 22/09/2021 |
7.26
|
1,410 | 6.86 | 7.42 | 7.10 | 0 | 0 | 0 | |
| 21/09/2021 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
| 20/09/2021 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
| 17/09/2021 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
| 16/09/2021 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
| 15/09/2021 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
| 14/09/2021 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |