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) |
0.70 | 6.48% | 9,864,600 | 1,600 | 0.0 |
10.60
11.60
11.50
|
2 tháng
(2024-07-22) |
0.59 | 5.45% | 20,365,400 | 2,700 | 0.0 |
9.20
11.60
11.50
|
3 tháng
(2024-06-21) |
-1.74 | -13.16% | 42,049,500 | 4,300 | 0.1 |
9.20
13.73
11.50
|
6 tháng
(2024-03-25) |
0.79 | 7.37% | 109,413,000 | 8,800 | 0.1 |
9.20
14.61
11.50
|
12 tháng
(2023-09-25) |
4.49 | 64.04% | 154,082,900 | -57,800 | -0.4 |
6.26
14.61
11.50
|
24 tháng
(2022-09-30) |
3.38 | 41.64% | 226,645,946 | 14,600 | -0.2 |
3.97
14.61
11.50
|
36 tháng
(2021-10-05) |
0.61 | 5.56% | 401,458,888 | 17,600 | -0.2 |
3.97
18.74
11.50
|
60 tháng
(2019-10-16) |
7.59 | 194.10% | 646,547,286 | 18,200 | -0.2 |
2.58
18.74
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2021 |
8.44
|
666,215 | 8.44 | 8.61 | 8.18 | 0 | 0 | 0 | |
06/07/2021 |
8.44
|
630,748 | 8.61 | 9.03 | 8.44 | 0 | 0 | 0 | |
05/07/2021 |
8.61
|
866,055 | 9.03 | 9.03 | 8.61 | 0 | 0 | 0 | |
02/07/2021 |
9.03
|
832,323 | 9.20 | 9.20 | 8.95 | 0 | 0 | 0 | |
01/07/2021: Cổ tức tiền mặt tỉ lệ: 2.7% | |||||||||
01/07/2021 |
9.20
|
798,609 | 9.14 | 9.37 | 9.03 | 0 | 0 | 0 | |
30/06/2021 |
9.14
|
715,491 | 9.31 | 9.39 | 9.14 | 0 | 0 | 0 | |
29/06/2021 |
9.31
|
1,192,774 | 9.39 | 9.72 | 9.23 | 0 | 2,500 | -0.0 | |
28/06/2021 |
9.39
|
1,193,282 | 9.47 | 9.56 | 9.23 | 0 | 0 | 0 | |
25/06/2021 |
9.47
|
628,469 | 9.47 | 9.56 | 9.31 | 0 | 0 | 0 | |
24/06/2021 |
9.47
|
645,166 | 9.47 | 9.64 | 9.31 | 0 | 0 | 0 | |
23/06/2021 |
9.47
|
2,090,537 | 9.97 | 9.97 | 9.31 | 0 | 0 | 0 | |
22/06/2021 |
9.97
|
954,021 | 9.89 | 10.31 | 9.89 | 1,500 | 0 | 0.0 | |
21/06/2021 |
9.89
|
1,410,500 | 10.31 | 10.39 | 9.81 | 0 | 0 | 0 | |
18/06/2021 |
10.31
|
2,680,584 | 10.14 | 10.64 | 9.97 | 1,300 | 0 | 0.0 | |
17/06/2021 |
10.14
|
1,707,800 | 9.56 | 10.22 | 9.39 | 300 | 2,500 | -0.0 | |
16/06/2021 |
9.56
|
794,533 | 9.72 | 9.97 | 9.47 | 0 | 0 | 0 | |
15/06/2021 |
9.72
|
1,594,716 | 9.23 | 9.97 | 9.14 | 0 | 5,000 | -0.1 | |
14/06/2021 |
9.23
|
1,214,133 | 9.39 | 9.56 | 9.14 | 0 | 0 | 0 | |
11/06/2021 |
9.39
|
810,494 | 9.64 | 9.72 | 9.39 | 0 | 0 | 0 | |
10/06/2021 |
9.64
|
1,068,394 | 9.72 | 9.81 | 9.47 | 0 | 0 | 0 | |
09/06/2021 |
9.72
|
2,014,400 | 9.06 | 10.22 | 8.06 | 0 | 7,400 | -0.1 | |
08/06/2021 |
9.06
|
1,494,670 | 9.81 | 10.14 | 8.73 | 0 | 100 | -0.0 | |
07/06/2021 |
9.81
|
1,955,605 | 9.39 | 10.22 | 9.39 | 0 | 0 | 0 | |
04/06/2021 |
9.39
|
989,760 | 9.47 | 9.56 | 9.14 | 0 | 0 | 0 | |
03/06/2021 |
9.47
|
1,222,106 | 9.56 | 9.72 | 9.31 | 0 | 0 | 0 | |
02/06/2021 |
9.56
|
2,094,770 | 9.14 | 9.81 | 8.89 | 100 | 22,600 | -0.3 | |
01/06/2021 |
9.14
|
1,119,593 | 8.81 | 9.14 | 8.73 | 0 | 0 | 0 | |
31/05/2021 |
8.81
|
1,441,376 | 9.14 | 9.23 | 7.81 | 0 | 0 | 0 | |
28/05/2021 |
9.14
|
1,539,515 | 8.73 | 9.47 | 8.73 | 0 | 0 | 0 | |
27/05/2021 |
8.73
|
1,532,900 | 9.06 | 9.06 | 8.56 | 0 | 0 | 0 | |
26/05/2021 |
9.06
|
759,609 | 8.98 | 9.31 | 8.73 | 0 | 0 | 0 | |
25/05/2021 |
8.98
|
1,956,100 | 9.14 | 9.81 | 8.73 | 0 | 0 | 0 | |
24/05/2021 |
9.14
|
4,067,300 | 8.06 | 9.14 | 8.06 | 0 | 0 | 0 | |
21/05/2021 |
8.06
|
588,300 | 7.81 | 8.15 | 7.81 | 10,000 | 0 | 0.1 | |
20/05/2021 |
7.81
|
495,578 | 7.81 | 7.81 | 7.65 | 0 | 0 | 0 | |
19/05/2021 |
7.81
|
528,612 | 7.81 | 8.06 | 7.73 | 0 | 0 | 0 | |
18/05/2021 |
7.81
|
676,812 | 8.06 | 8.06 | 7.73 | 0 | 0 | 0 | |
17/05/2021 |
8.06
|
805,160 | 8.23 | 8.31 | 7.98 | 0 | 0 | 0 | |
14/05/2021 |
8.23
|
772,922 | 8.23 | 8.23 | 7.48 | 0 | 0 | 0 | |
13/05/2021 |
8.23
|
1,308,896 | 8.15 | 8.64 | 8.06 | 0 | 1,000 | -0.0 | |
12/05/2021 |
8.15
|
1,800,031 | 7.65 | 8.31 | 7.48 | 0 | 0 | 0 | |
11/05/2021 |
7.65
|
448,578 | 7.65 | 7.90 | 7.56 | 0 | 0 | 0 | |
10/05/2021 |
7.65
|
415,100 | 7.65 | 7.73 | 7.48 | 0 | 0 | 0 | |
07/05/2021 |
7.65
|
650,340 | 7.90 | 7.90 | 7.48 | 0 | 0 | 0 | |
06/05/2021 |
7.90
|
591,400 | 7.73 | 8.06 | 7.73 | 0 | 0 | 0 | |
05/05/2021 |
7.73
|
761,996 | 7.56 | 7.81 | 7.40 | 0 | 0 | 0 | |
04/05/2021 |
7.56
|
1,093,600 | 7.90 | 7.90 | 7.48 | 500 | 0 | 0.0 | |
29/04/2021 |
7.90
|
753,225 | 8.15 | 8.23 | 7.81 | 100 | 0 | 0.0 | |
28/04/2021 |
8.15
|
537,737 | 8.15 | 8.31 | 7.48 | 500 | 0 | 0.0 | |
27/04/2021 |
8.15
|
604,132 | 8.31 | 8.31 | 8.06 | 300 | 0 | 0.0 | |
26/04/2021 |
8.31
|
1,743,160 | 8.15 | 8.48 | 7.98 | 10,000 | 0 | 0.1 | |
23/04/2021 |
8.15
|
478,050 | 8.06 | 8.15 | 7.81 | 0 | 0 | 0 | |
22/04/2021 |
8.06
|
967,382 | 8.31 | 8.48 | 7.98 | 20,000 | 0 | 0.2 | |
20/04/2021 |
8.31
|
3,557,134 | 7.73 | 8.56 | 7.73 | 200 | 0 | 0.0 | |
19/04/2021 |
7.73
|
356,986 | 7.65 | 7.73 | 7.48 | 0 | 0 | 0 | |
16/04/2021 |
7.65
|
796,787 | 7.73 | 7.81 | 7.40 | 0 | 0 | 0 | |
15/04/2021 |
7.73
|
996,052 | 7.81 | 7.98 | 7.65 | 400 | 0 | 0.0 | |
14/04/2021 |
7.81
|
428,684 | 7.81 | 7.81 | 7.56 | 0 | 0 | 0 | |
13/04/2021 |
7.81
|
723,890 | 7.90 | 8.06 | 7.65 | 0 | 0 | 0 | |
12/04/2021 |
7.90
|
954,181 | 7.73 | 7.90 | 7.65 | 0 | 0 | 0 | |
09/04/2021 |
7.73
|
737,900 | 7.56 | 7.90 | 7.56 | 0 | 0 | 0 | |
08/04/2021 |
7.56
|
470,644 | 7.65 | 7.65 | 7.40 | 0 | 0 | 0 | |
07/04/2021 |
7.65
|
413,733 | 7.73 | 7.73 | 7.48 | 0 | 0 | 0 | |
06/04/2021 |
7.73
|
324,721 | 7.81 | 7.81 | 7.56 | 0 | 0 | 0 | |
05/04/2021 |
7.81
|
338,923 | 7.81 | 7.98 | 7.73 | 0 | 0 | 0 | |
02/04/2021 |
7.81
|
597,854 | 7.65 | 7.90 | 7.48 | 0 | 0 | 0 | |
01/04/2021 |
7.65
|
427,060 | 7.48 | 7.65 | 7.40 | 0 | 0 | 0 | |
31/03/2021 |
7.48
|
635,887 | 7.56 | 7.65 | 7.31 | 0 | 0 | 0 | |
30/03/2021 |
7.56
|
342,900 | 7.65 | 7.73 | 7.48 | 0 | 0 | 0 | |
29/03/2021 |
7.65
|
324,142 | 7.48 | 7.65 | 7.48 | 0 | 0 | 0 | |
26/03/2021 |
7.48
|
944,333 | 7.65 | 7.81 | 7.06 | 0 | 0 | 0 | |
25/03/2021 |
7.65
|
622,141 | 7.81 | 7.90 | 7.56 | 0 | 0 | 0 | |
24/03/2021 |
7.81
|
777,880 | 8.06 | 8.06 | 7.65 | 0 | 0 | 0 | |
23/03/2021 |
8.06
|
759,173 | 8.23 | 8.23 | 7.81 | 0 | 0 | 0 | |
22/03/2021 |
8.23
|
587,300 | 8.31 | 8.31 | 8.15 | 0 | 0 | 0 | |
19/03/2021 |
8.31
|
989,850 | 8.23 | 8.39 | 8.06 | 0 | 0 | 0 | |
18/03/2021 |
8.23
|
804,855 | 8.23 | 8.31 | 8.06 | 0 | 0 | 0 | |
17/03/2021 |
8.23
|
609,510 | 8.23 | 8.31 | 8.15 | 0 | 0 | 0 | |
16/03/2021 |
8.23
|
1,472,636 | 8.39 | 8.56 | 8.15 | 0 | 0 | 0 | |
15/03/2021 |
8.39
|
2,563,870 | 7.98 | 8.81 | 7.90 | 0 | 0 | 0 | |
12/03/2021 |
7.98
|
761,200 | 7.98 | 8.15 | 7.90 | 0 | 0 | 0 | |
11/03/2021 |
7.98
|
685,600 | 8.06 | 8.06 | 7.81 | 0 | 0 | 0 | |
10/03/2021 |
8.06
|
2,052,717 | 7.48 | 8.15 | 7.56 | 0 | 0 | 0 | |
09/03/2021 |
7.48
|
687,300 | 7.40 | 7.65 | 7.40 | 0 | 0 | 0 | |
08/03/2021 |
7.40
|
969,800 | 7.40 | 7.65 | 7.40 | 0 | 0 | 0 | |
05/03/2021 |
7.40
|
869,951 | 7.15 | 7.40 | 6.98 | 0 | 0 | 0 | |
04/03/2021 |
7.15
|
489,601 | 7.23 | 7.23 | 6.98 | 0 | 0 | 0 | |
03/03/2021 |
7.23
|
855,621 | 6.98 | 7.23 | 6.90 | 0 | 0 | 0 | |
02/03/2021 |
6.98
|
587,900 | 7.06 | 7.06 | 6.82 | 0 | 0 | 0 | |
01/03/2021 |
7.06
|
608,482 | 6.98 | 7.23 | 6.98 | 0 | 0 | 0 | |
26/02/2021 |
6.98
|
711,600 | 6.90 | 7.06 | 6.73 | 0 | 0 | 0 | |
25/02/2021 |
6.90
|
879,500 | 6.73 | 7.06 | 6.73 | 0 | 0 | 0 | |
24/02/2021 |
6.73
|
438,350 | 6.82 | 6.90 | 6.65 | 0 | 0 | 0 | |
23/02/2021 |
6.82
|
290,125 | 6.90 | 6.90 | 6.73 | 0 | 0 | 0 | |
22/02/2021 |
6.90
|
596,000 | 6.48 | 6.90 | 6.57 | 0 | 0 | 0 | |
19/02/2021 |
6.48
|
321,400 | 6.57 | 6.57 | 6.40 | 0 | 0 | 0 | |
18/02/2021 |
6.57
|
702,700 | 6.57 | 6.65 | 6.32 | 0 | 0 | 0 | |
17/02/2021 |
6.57
|
352,000 | 6.32 | 6.65 | 6.32 | 0 | 0 | 0 | |
09/02/2021 |
6.32
|
140,300 | 6.23 | 6.32 | 6.15 | 0 | 0 | 0 | |
08/02/2021 |
6.23
|
735,500 | 5.90 | 6.57 | 5.98 | 0 | 0 | 0 |