Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-1.70 | -6.32% | 1,096,700 | 0 | 0 |
24.90
26.90
25.10
|
2 tháng
(2024-07-22) |
-2.20 | -8.03% | 2,351,800 | 0 | 0 |
24.90
28.10
25.10
|
3 tháng
(2024-06-20) |
-0.60 | -2.33% | 4,849,200 | -83,300 | -2.2 |
24.90
28.10
25.10
|
6 tháng
(2024-03-22) |
4.79 | 23.47% | 14,237,233 | -98,000 | -2.5 |
19.86
28.10
25.10
|
12 tháng
(2023-09-25) |
10.12 | 67.14% | 21,032,827 | -193,300 | -3.9 |
13.79
28.10
25.10
|
24 tháng
(2022-09-29) |
12.14 | 92.93% | 67,747,782 | 1,064,260 | 22.2 |
9.65
28.10
25.10
|
36 tháng
(2021-10-04) |
3.68 | 17.10% | 129,818,415 | 830,260 | 18.0 |
9.65
28.10
25.10
|
60 tháng
(2021-04-26) |
16.29 | 182.72% | 160,996,506 | 727,760 | 16.8 |
6.79
28.10
25.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2021 |
8.14
|
232,800 | 8.61 | 8.61 | 7.59 | 0 | 0 | 0 | |
06/07/2021 |
8.61
|
257,300 | 8.92 | 9.16 | 8.45 | 0 | 0 | 0 | |
05/07/2021 |
9.08
|
215,100 | 9.55 | 9.63 | 8.92 | 3,000 | 0 | 0.0 | |
02/07/2021 |
9.55
|
208,283 | 9.31 | 9.63 | 9.00 | 1,000 | 0 | 0.0 | |
01/07/2021 |
9.39
|
492,978 | 10.64 | 10.64 | 9.31 | 1,000 | 1,000 | -0.0 | |
30/06/2021 |
10.56
|
477,394 | 10.96 | 11.35 | 10.17 | 0 | 2,000 | -0.0 | |
29/06/2021 |
10.56
|
614,104 | 9.55 | 10.56 | 9.47 | 1,000 | 0 | 0.0 | |
28/06/2021 |
9.55
|
844,960 | 8.69 | 9.63 | 8.69 | 1,000 | 0 | 0.0 | |
25/06/2021 |
8.69
|
222,224 | 8.45 | 8.76 | 8.37 | 2,000 | 0 | 0.0 | |
24/06/2021 |
8.37
|
85,100 | 8.45 | 8.45 | 8.29 | 0 | 0 | 0 | |
23/06/2021 |
8.37
|
95,927 | 8.53 | 8.61 | 8.29 | 0 | 0 | 0 | |
22/06/2021 |
8.53
|
229,300 | 8.76 | 8.92 | 8.45 | 0 | 30,000 | -0.3 | |
21/06/2021 |
8.69
|
345,100 | 8.29 | 8.76 | 8.29 | 0 | 0 | 0 | |
18/06/2021 |
8.29
|
129,600 | 8.14 | 8.45 | 7.90 | 0 | 0 | 0 | |
17/06/2021 |
8.14
|
239,000 | 7.98 | 8.14 | 7.83 | 600 | 0 | 0.0 | |
16/06/2021 |
7.98
|
133,210 | 8.06 | 8.22 | 7.83 | 5,000 | 0 | 0.1 | |
15/06/2021 |
8.22
|
207,300 | 8.37 | 8.37 | 7.98 | 0 | 1,000 | -0.0 | |
14/06/2021 |
8.45
|
242,300 | 8.61 | 8.69 | 8.29 | 4,900 | 1,100 | 0.0 | |
11/06/2021 |
8.61
|
181,814 | 8.84 | 8.84 | 8.45 | 10,000 | 0 | 0.1 | |
10/06/2021 |
8.84
|
350,600 | 8.45 | 9.00 | 8.37 | 500 | 2,100 | -0.0 | |
09/06/2021: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
09/06/2021 |
8.45
|
309,400 | 9.00 | 9.39 | 8.22 | 100 | 86,700 | -0.9 | |
08/06/2021 |
8.84
|
588,000 | 8.70 | 9.06 | 8.70 | 500 | 100 | 0.0 | |
07/06/2021 |
8.63
|
672,710 | 8.28 | 8.70 | 8.06 | 3,100 | 0 | 0.0 | |
04/06/2021 |
8.35
|
297,000 | 8.42 | 8.49 | 8.21 | 0 | 0 | 0 | |
03/06/2021 |
8.42
|
356,494 | 8.49 | 8.77 | 8.28 | 0 | 0 | 0 | |
02/06/2021 |
8.35
|
687,299 | 7.43 | 8.35 | 7.43 | 24,000 | 0 | 0.3 | |
01/06/2021 |
7.43
|
88,300 | 7.36 | 7.50 | 7.29 | 0 | 0 | 0 | |
31/05/2021 |
7.29
|
95,082 | 7.43 | 7.50 | 7.22 | 0 | 0 | 0 | |
28/05/2021 |
7.36
|
91,700 | 7.29 | 7.50 | 7.29 | 0 | 0 | 0 | |
27/05/2021 |
7.36
|
127,900 | 7.43 | 7.50 | 7.22 | 0 | 0 | 0 | |
26/05/2021 |
7.43
|
41,600 | 7.43 | 7.50 | 7.36 | 0 | 0 | 0 | |
25/05/2021 |
7.36
|
148,742 | 7.57 | 7.64 | 7.36 | 200 | 0 | 0.0 | |
24/05/2021 |
7.57
|
56,011 | 7.57 | 7.71 | 7.36 | 400 | 0 | 0.0 | |
21/05/2021 |
7.43
|
61,800 | 7.36 | 7.43 | 7.36 | 500 | 0 | 0.0 | |
20/05/2021 |
7.43
|
49,800 | 7.64 | 7.64 | 7.43 | 200 | 0 | 0.0 | |
19/05/2021 |
7.64
|
72,400 | 7.43 | 7.64 | 7.36 | 100 | 0 | 0.0 | |
18/05/2021 |
7.64
|
24,000 | 7.57 | 7.78 | 7.29 | 0 | 0 | 0 | |
17/05/2021 |
7.57
|
66,800 | 7.92 | 7.92 | 7.57 | 0 | 0 | 0 | |
14/05/2021 |
7.92
|
52,532 | 8.35 | 8.42 | 7.85 | 0 | 0 | 0 | |
13/05/2021 |
8.35
|
182,800 | 7.78 | 8.35 | 7.78 | 0 | 0 | 0 | |
12/05/2021 |
7.57
|
70,100 | 7.14 | 7.57 | 7.07 | 0 | 0 | 0 | |
11/05/2021 |
7.29
|
42,800 | 7.07 | 7.36 | 7.00 | 0 | 0 | 0 | |
07/05/2021 |
6.79
|
24,000 | 6.86 | 6.93 | 6.72 | 0 | 0 | 0 | |
06/05/2021 |
6.93
|
50,800 | 7.64 | 7.64 | 6.72 | 0 | 0 | 0 | |
05/05/2021 |
7.07
|
19,700 | 6.37 | 7.78 | 6.37 | 0 | 0 | 0 | |
04/05/2021 |
6.79
|
15,700 | 7.71 | 7.71 | 6.79 | 0 | 0 | 0 | |
29/04/2021 |
8.06
|
84,700 | 8.77 | 8.77 | 7.57 | 0 | 0 | 0 | |
28/04/2021 |
8.49
|
19,200 | 9.34 | 9.34 | 8.49 | 0 | 0 | 0 | |
27/04/2021 |
8.14
|
5,000 | 8.42 | 8.42 | 8.14 | 0 | 0 | 0 | |
26/04/2021 |
8.91
|
106,000 | 12.10 | 12.10 | 7.29 | 0 | 0 | 0 |