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) |
-0.05 | -0.61% | 6,228,400 | -96,500 | -0.8 |
7.71
8.33
8.15
|
2 tháng
(2024-07-22) |
0.31 | 3.95% | 11,879,600 | 17,700 | 0.1 |
7.42
8.33
8.15
|
3 tháng
(2024-06-21) |
-0.98 | -10.73% | 21,978,000 | 15,600 | 0.2 |
7.42
9.50
8.15
|
6 tháng
(2024-03-25) |
-2.45 | -23.11% | 64,559,300 | -340,800 | -4.3 |
7.42
10.60
8.15
|
12 tháng
(2023-09-25) |
-10.30 | -55.83% | 212,870,400 | 223,700 | 3.6 |
7.42
23.20
8.15
|
24 tháng
(2022-09-30) |
-3.95 | -32.64% | 245,473,100 | -6,255,444 | -643.8 |
6.73
29.45
8.15
|
36 tháng
(2021-10-05) |
1.23 | 17.73% | 253,140,500 | -6,263,654 | -643.9 |
6.73
29.45
8.15
|
60 tháng
(2019-10-16) |
-2.29 | -21.96% | 254,219,750 | -6,282,974 | -644.1 |
6.37
29.45
8.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2021 |
7.79
|
11,200 | 7.86 | 7.93 | 7.79 | 0 | 0 | 0 | |
25/11/2021 |
7.86
|
10,200 | 7.93 | 8.20 | 7.52 | 0 | 0 | 0 | |
24/11/2021 |
7.93
|
10,800 | 8.06 | 8.06 | 7.59 | 0 | 0 | 0 | |
23/11/2021 |
8.06
|
1,300 | 8.20 | 8.20 | 7.86 | 0 | 0 | 0 | |
22/11/2021 |
8.20
|
2,900 | 8.00 | 8.20 | 8.00 | 0 | 0 | 0 | |
19/11/2021 |
8.00
|
19,200 | 8.34 | 8.34 | 7.76 | 0 | 0 | 0 | |
18/11/2021 |
8.34
|
16,300 | 8.54 | 8.54 | 8.06 | 0 | 0 | 0 | |
17/11/2021 |
8.54
|
14,600 | 8.88 | 8.88 | 8.27 | 0 | 0 | 0 | |
16/11/2021 |
8.88
|
14,100 | 9.43 | 9.43 | 8.82 | 0 | 0 | 0 | |
15/11/2021: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
15/11/2021 |
9.43
|
39,400 | 8.82 | 9.43 | 9.29 | 0 | 0 | 0 | |
12/11/2021 |
8.82
|
53,700 | 8.26 | 8.82 | 8.16 | 0 | 0 | 0 | |
11/11/2021 |
8.26
|
14,900 | 8.36 | 8.46 | 8.16 | 0 | 0 | 0 | |
10/11/2021 |
8.36
|
6,700 | 8.23 | 8.46 | 8.10 | 0 | 0 | 0 | |
09/11/2021 |
8.23
|
3,400 | 8.16 | 8.42 | 8.23 | 0 | 0 | 0 | |
08/11/2021 |
8.16
|
34,500 | 8.03 | 8.49 | 8.10 | 0 | 0 | 0 | |
05/11/2021 |
8.03
|
13,400 | 7.51 | 8.03 | 7.58 | 0 | 0 | 0 | |
04/11/2021 |
7.51
|
8,900 | 7.35 | 7.51 | 7.38 | 0 | 0 | 0 | |
03/11/2021 |
7.35
|
2,400 | 7.35 | 7.44 | 7.31 | 0 | 0 | 0 | |
02/11/2021 |
7.35
|
5,300 | 7.44 | 7.44 | 7.31 | 0 | 0 | 0 | |
01/11/2021 |
7.44
|
2,600 | 7.31 | 7.44 | 7.38 | 0 | 0 | 0 | |
29/10/2021 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
28/10/2021 |
7.31
|
800 | 7.05 | 7.31 | 7.05 | 0 | 0 | 0 | |
27/10/2021 |
7.05
|
1,000 | 7.12 | 7.12 | 7.05 | 0 | 0 | 0 | |
26/10/2021 |
7.12
|
3,300 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
25/10/2021 |
7.12
|
7,600 | 7.18 | 7.18 | 7.12 | 0 | 0 | 0 | |
22/10/2021 |
7.18
|
300 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
21/10/2021 |
7.18
|
300 | 7.12 | 7.18 | 7.18 | 0 | 0 | 0 | |
20/10/2021 |
7.12
|
8,000 | 7.58 | 7.58 | 7.12 | 0 | 0 | 0 | |
19/10/2021 |
7.58
|
400 | 7.18 | 7.58 | 7.15 | 0 | 0 | 0 | |
18/10/2021 |
7.18
|
1,400 | 7.25 | 7.25 | 7.18 | 0 | 0 | 0 | |
15/10/2021 |
7.25
|
2,100 | 7.02 | 7.25 | 7.05 | 0 | 0 | 0 | |
14/10/2021 |
7.02
|
1,200 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
13/10/2021 |
7.02
|
100 | 6.79 | 7.02 | 7.02 | 0 | 0 | 0 | |
12/10/2021 |
6.79
|
200 | 7.05 | 7.05 | 6.79 | 0 | 0 | 0 | |
11/10/2021 |
7.05
|
700 | 7.05 | 7.05 | 7.02 | 0 | 0 | 0 | |
08/10/2021 |
7.05
|
600 | 7.09 | 7.09 | 7.05 | 0 | 0 | 0 | |
07/10/2021 |
7.09
|
200 | 7.15 | 7.15 | 6.86 | 0 | 0 | 0 | |
06/10/2021 |
7.15
|
100 | 6.92 | 7.15 | 7.15 | 0 | 0 | 0 | |
05/10/2021 |
6.92
|
800 | 7.38 | 7.38 | 6.92 | 0 | 0 | 0 | |
04/10/2021 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
01/10/2021 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
30/09/2021 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
29/09/2021 |
7.38
|
3,600 | 7.44 | 7.44 | 6.96 | 0 | 0 | 0 | |
28/09/2021 |
7.44
|
200 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
27/09/2021 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
24/09/2021 |
7.44
|
7,100 | 7.44 | 7.44 | 7.05 | 0 | 0 | 0 | |
23/09/2021 |
7.44
|
4,900 | 7.18 | 7.67 | 6.79 | 0 | 0 | 0 | |
22/09/2021 |
7.18
|
1,700 | 6.99 | 7.18 | 6.99 | 0 | 0 | 0 | |
21/09/2021 |
6.99
|
5,600 | 7.48 | 7.48 | 6.96 | 0 | 0 | 0 | |
20/09/2021 |
7.48
|
500 | 7.51 | 7.51 | 7.18 | 0 | 0 | 0 | |
17/09/2021 |
7.51
|
100 | 7.28 | 7.51 | 7.51 | 0 | 0 | 0 | |
16/09/2021 |
7.28
|
2,300 | 7.31 | 7.77 | 7.28 | 0 | 0 | 0 | |
15/09/2021 |
7.31
|
16,700 | 6.99 | 7.44 | 7.12 | 0 | 0 | 0 | |
14/09/2021 |
6.99
|
100 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
13/09/2021 |
6.99
|
1,700 | 6.86 | 6.99 | 6.79 | 0 | 0 | 0 | |
10/09/2021 |
6.86
|
200 | 6.56 | 6.86 | 6.86 | 0 | 0 | 0 | |
09/09/2021 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
08/09/2021 |
6.56
|
1,200 | 6.79 | 6.86 | 6.56 | 0 | 0 | 0 | |
07/09/2021 |
6.79
|
600 | 6.73 | 6.92 | 6.79 | 0 | 0 | 0 | |
06/09/2021 |
6.73
|
50,200 | 6.66 | 6.92 | 6.60 | 0 | 0 | 0 | |
01/09/2021 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
31/08/2021 |
6.66
|
3,800 | 6.60 | 6.66 | 6.53 | 0 | 0 | 0 | |
30/08/2021 |
6.60
|
5,000 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
27/08/2021 |
6.60
|
1,200 | 6.66 | 6.66 | 6.60 | 0 | 0 | 0 | |
26/08/2021 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
25/08/2021 |
6.66
|
700 | 6.53 | 6.66 | 6.60 | 0 | 0 | 0 | |
24/08/2021 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
23/08/2021 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
20/08/2021 |
6.53
|
1,000 | 6.73 | 6.73 | 6.53 | 0 | 0 | 0 | |
19/08/2021 |
6.73
|
500 | 6.53 | 6.73 | 6.53 | 0 | 0 | 0 | |
18/08/2021 |
6.53
|
4,900 | 6.99 | 6.99 | 6.53 | 0 | 0 | 0 | |
17/08/2021 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
16/08/2021 |
6.99
|
11,900 | 6.53 | 6.99 | 6.14 | 0 | 0 | 0 | |
13/08/2021 |
6.53
|
800 | 6.53 | 6.53 | 6.20 | 0 | 0 | 0 | |
12/08/2021 |
6.53
|
700 | 6.66 | 6.66 | 6.53 | 0 | 0 | 0 | |
11/08/2021 |
6.66
|
1,000 | 6.79 | 6.79 | 6.66 | 0 | 0 | 0 | |
10/08/2021 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
09/08/2021 |
6.79
|
800 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
06/08/2021 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
05/08/2021 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
04/08/2021 |
6.79
|
600 | 6.56 | 6.79 | 6.14 | 0 | 0 | 0 | |
03/08/2021 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
02/08/2021 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
30/07/2021 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
29/07/2021 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
28/07/2021 |
6.56
|
5,000 | 6.53 | 6.56 | 6.56 | 0 | 0 | 0 | |
27/07/2021 |
6.53
|
100 | 6.66 | 6.66 | 6.53 | 0 | 0 | 0 | |
26/07/2021 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
23/07/2021 |
6.66
|
600 | 6.73 | 6.73 | 6.27 | 0 | 0 | 0 | |
22/07/2021 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
21/07/2021 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
20/07/2021 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
19/07/2021 |
6.73
|
2,200 | 7.18 | 7.18 | 6.73 | 0 | 0 | 0 | |
16/07/2021 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
15/07/2021 |
7.18
|
800 | 7.12 | 7.18 | 7.18 | 0 | 0 | 0 | |
14/07/2021 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
13/07/2021 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
12/07/2021 |
7.12
|
1,500 | 7.05 | 7.12 | 6.56 | 0 | 0 | 0 | |
09/07/2021 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
08/07/2021 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |