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) |
-0.10 | -1.22% | 21,500 | -500 | -0.0 |
7.70
8.19
7.90
|
2 tháng
(2024-07-22) |
-1.17 | -12.90% | 76,100 | 9,600 | 0.1 |
7.70
9.07
7.90
|
3 tháng
(2024-06-21) |
-2.44 | -23.58% | 468,000 | -400 | -0.0 |
7.70
10.73
7.90
|
6 tháng
(2024-03-25) |
-0.10 | -1.22% | 795,400 | 2,300 | -0.0 |
7.41
10.73
7.90
|
12 tháng
(2023-09-25) |
-1.07 | -11.96% | 1,102,600 | 17,300 | 0.1 |
6.92
10.73
7.90
|
24 tháng
(2022-09-30) |
-2.03 | -20.47% | 2,023,497 | -18,400 | -0.2 |
6.92
10.73
7.90
|
36 tháng
(2021-10-05) |
-2.10 | -21% | 6,851,883 | 15,200 | 0.2 |
6.92
14.07
7.90
|
60 tháng
(2019-10-16) |
4.59 | 138.63% | 14,539,478 | 183,000 | 2.2 |
3.04
14.07
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2021 |
7.20
|
1,000 | 7.29 | 7.29 | 7.20 | 0 | 0 | 0 | |
06/07/2021 |
7.29
|
3,600 | 7.37 | 7.37 | 7.29 | 0 | 0 | 0 | |
05/07/2021 |
7.37
|
7,400 | 7.46 | 7.46 | 7.20 | 0 | 0 | 0 | |
02/07/2021 |
7.46
|
4,300 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
01/07/2021 |
7.46
|
17,600 | 7.46 | 7.46 | 7.20 | 400 | 0 | 0.0 | |
30/06/2021 |
7.46
|
4,200 | 7.54 | 7.54 | 7.37 | 0 | 0 | 0 | |
29/06/2021 |
7.54
|
400 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
28/06/2021 |
7.54
|
5,819 | 7.37 | 7.54 | 7.37 | 0 | 0 | 0 | |
25/06/2021 |
7.37
|
16,800 | 7.46 | 7.63 | 7.29 | 0 | 0 | 0 | |
24/06/2021 |
7.46
|
10,400 | 7.37 | 7.46 | 7.37 | 0 | 0 | 0 | |
23/06/2021 |
7.37
|
6,700 | 7.37 | 7.63 | 7.29 | 0 | 0 | 0 | |
22/06/2021 |
7.37
|
19,305 | 7.37 | 7.46 | 7.29 | 0 | 0 | 0 | |
21/06/2021 |
7.37
|
2,920 | 7.37 | 7.37 | 7.29 | 0 | 0 | 0 | |
18/06/2021 |
7.37
|
17,300 | 7.29 | 7.37 | 7.29 | 0 | 0 | 0 | |
17/06/2021 |
7.29
|
3,100 | 7.29 | 7.29 | 7.20 | 0 | 0 | 0 | |
16/06/2021 |
7.29
|
6,600 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
15/06/2021 |
7.29
|
6,000 | 7.37 | 7.37 | 7.20 | 0 | 0 | 0 | |
14/06/2021 |
7.37
|
7,900 | 7.37 | 7.37 | 7.29 | 0 | 0 | 0 | |
11/06/2021 |
7.37
|
13,000 | 7.37 | 7.46 | 7.37 | 0 | 0 | 0 | |
10/06/2021 |
7.37
|
20,000 | 7.71 | 7.71 | 7.20 | 0 | 0 | 0 | |
09/06/2021 |
7.71
|
31,700 | 8.05 | 8.05 | 7.46 | 7,800 | 0 | 0.1 | |
08/06/2021 |
8.05
|
31,600 | 7.88 | 8.05 | 7.97 | 19,400 | 0 | 0.2 | |
07/06/2021: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
07/06/2021 |
7.88
|
85,627 | 7.54 | 8.05 | 7.54 | 65,600 | 0 | 0.6 | |
04/06/2021 |
7.54
|
30,800 | 7.46 | 7.54 | 7.46 | 0 | 0 | 0 | |
03/06/2021 |
7.46
|
13,310 | 7.31 | 7.46 | 7.31 | 0 | 0 | 0 | |
02/06/2021 |
7.31
|
29,600 | 7.31 | 7.39 | 7.31 | 0 | 0 | 0 | |
01/06/2021 |
7.31
|
16,200 | 7.31 | 7.31 | 7.23 | 0 | 0 | 0 | |
31/05/2021 |
7.31
|
26,324 | 7.31 | 7.39 | 7.15 | 0 | 0 | 0 | |
28/05/2021 |
7.31
|
8,600 | 7.31 | 7.31 | 7.23 | 0 | 0 | 0 | |
27/05/2021 |
7.31
|
31,400 | 7.15 | 7.31 | 7.08 | 0 | 0 | 0 | |
26/05/2021 |
7.15
|
17,200 | 7.08 | 7.23 | 7.08 | 0 | 0 | 0 | |
25/05/2021 |
7.08
|
2,400 | 7.08 | 7.15 | 7.00 | 0 | 0 | 0 | |
24/05/2021 |
7.08
|
12,224 | 6.92 | 7.23 | 6.92 | 0 | 0 | 0 | |
21/05/2021 |
6.92
|
400 | 6.84 | 6.92 | 6.84 | 0 | 0 | 0 | |
20/05/2021 |
6.84
|
5,700 | 6.92 | 6.92 | 6.84 | 0 | 0 | 0 | |
19/05/2021 |
6.92
|
3,750 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
18/05/2021 |
6.92
|
2,800 | 7.00 | 7.00 | 6.84 | 0 | 0 | 0 | |
17/05/2021 |
7.00
|
1,000 | 7.00 | 7.08 | 7.00 | 0 | 0 | 0 | |
14/05/2021 |
7.00
|
1,200 | 7.00 | 7.08 | 7.00 | 0 | 0 | 0 | |
13/05/2021 |
7.00
|
4,500 | 7.00 | 7.23 | 7.00 | 0 | 200 | -0.0 | |
12/05/2021 |
7.00
|
3,500 | 6.92 | 7.08 | 7.00 | 0 | 0 | 0 | |
11/05/2021 |
6.92
|
2,200 | 6.84 | 7.00 | 6.92 | 0 | 0 | 0 | |
10/05/2021 |
6.84
|
6,022 | 6.92 | 6.92 | 6.77 | 0 | 0 | 0 | |
07/05/2021 |
6.92
|
4,500 | 7.00 | 7.00 | 6.92 | 0 | 0 | 0 | |
06/05/2021 |
7.00
|
7,000 | 7.00 | 7.00 | 6.84 | 0 | 0 | 0 | |
05/05/2021 |
7.00
|
6,000 | 7.00 | 7.08 | 7.00 | 0 | 0 | 0 | |
04/05/2021 |
7.00
|
7,200 | 7.15 | 7.15 | 6.92 | 0 | 0 | 0 | |
29/04/2021 |
7.15
|
100 | 6.92 | 7.15 | 7.15 | 0 | 0 | 0 | |
28/04/2021 |
6.92
|
6,300 | 7.00 | 7.00 | 6.92 | 0 | 0 | 0 | |
27/04/2021 |
7.00
|
9,600 | 7.15 | 7.15 | 7.00 | 0 | 0 | 0 | |
26/04/2021 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
23/04/2021 |
7.15
|
5,430 | 7.15 | 7.15 | 7.00 | 0 | 0 | 0 | |
22/04/2021 |
7.15
|
4,700 | 7.15 | 7.15 | 7.08 | 0 | 0 | 0 | |
20/04/2021 |
7.15
|
12,100 | 7.08 | 7.23 | 7.15 | 0 | 0 | 0 | |
19/04/2021 |
7.08
|
4,400 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
16/04/2021 |
7.08
|
17,600 | 7.39 | 7.54 | 7.00 | 0 | 0 | 0 | |
15/04/2021 |
7.39
|
20,200 | 7.46 | 7.46 | 7.39 | 0 | 0 | 0 | |
14/04/2021 |
7.46
|
22,300 | 7.23 | 7.46 | 7.23 | 0 | 0 | 0 | |
13/04/2021 |
7.23
|
35,803 | 7.31 | 7.31 | 7.23 | 0 | 0 | 0 | |
12/04/2021 |
7.31
|
62,800 | 7.62 | 7.62 | 7.31 | 0 | 0 | 0 | |
09/04/2021 |
7.62
|
16,703 | 7.54 | 7.62 | 7.46 | 0 | 0 | 0 | |
08/04/2021 |
7.54
|
27,503 | 7.39 | 7.54 | 7.31 | 200 | 0 | 0.0 | |
07/04/2021 |
7.39
|
47,000 | 7.23 | 7.39 | 7.08 | 0 | 10,000 | -0.1 | |
06/04/2021 |
7.23
|
13,300 | 7.31 | 7.31 | 7.08 | 0 | 0 | 0 | |
05/04/2021 |
7.31
|
6,500 | 7.23 | 7.39 | 7.31 | 0 | 0 | 0 | |
02/04/2021 |
7.23
|
47,400 | 7.31 | 7.39 | 7.08 | 0 | 0 | 0 | |
01/04/2021 |
7.31
|
7,200 | 7.23 | 7.31 | 7.15 | 0 | 0 | 0 | |
31/03/2021 |
7.23
|
7,203 | 7.15 | 7.23 | 7.15 | 0 | 0 | 0 | |
30/03/2021 |
7.15
|
13,200 | 7.15 | 7.23 | 7.15 | 0 | 0 | 0 | |
29/03/2021 |
7.15
|
10,703 | 7.00 | 7.31 | 7.00 | 0 | 0 | 0 | |
26/03/2021 |
7.00
|
11,800 | 7.15 | 7.23 | 7.00 | 0 | 0 | 0 | |
25/03/2021 |
7.15
|
32,400 | 7.23 | 7.39 | 6.84 | 0 | 0 | 0 | |
24/03/2021 |
7.23
|
23,006 | 7.31 | 7.31 | 7.15 | 0 | 0 | 0 | |
23/03/2021 |
7.31
|
56,000 | 7.39 | 7.39 | 7.15 | 0 | 600 | -0.0 | |
22/03/2021 |
7.39
|
50,800 | 7.46 | 7.46 | 7.23 | 0 | 0 | 0 | |
19/03/2021 |
7.46
|
11,600 | 7.54 | 7.54 | 7.39 | 0 | 0 | 0 | |
18/03/2021 |
7.54
|
22,322 | 7.62 | 7.62 | 7.39 | 0 | 0 | 0 | |
17/03/2021 |
7.62
|
9,600 | 7.78 | 7.78 | 7.54 | 0 | 0 | 0 | |
16/03/2021 |
7.78
|
10,700 | 7.78 | 7.78 | 7.62 | 0 | 0 | 0 | |
15/03/2021 |
7.78
|
40,400 | 7.78 | 7.78 | 7.62 | 0 | 0 | 0 | |
12/03/2021 |
7.78
|
39,300 | 7.70 | 7.78 | 7.46 | 10,000 | 0 | 0.1 | |
11/03/2021 |
7.70
|
32,400 | 7.78 | 7.93 | 7.62 | 0 | 5,500 | -0.1 | |
10/03/2021 |
7.78
|
18,192 | 7.78 | 7.93 | 7.54 | 0 | 0 | 0 | |
09/03/2021 |
7.78
|
20,700 | 8.24 | 8.24 | 7.54 | 0 | 0 | 0 | |
08/03/2021 |
8.24
|
146,900 | 8.55 | 8.63 | 7.70 | 0 | 1,500 | -0.0 | |
05/03/2021 |
8.55
|
51,392 | 7.93 | 8.55 | 7.93 | 0 | 1,000 | -0.0 | |
04/03/2021 |
7.93
|
82,900 | 7.23 | 7.93 | 7.00 | 5,500 | 0 | 0.1 | |
03/03/2021 |
7.23
|
105,100 | 6.61 | 7.23 | 6.61 | 0 | 0 | 0 | |
02/03/2021 |
6.61
|
37,081 | 6.53 | 6.61 | 6.53 | 0 | 0 | 0 | |
01/03/2021 |
6.53
|
53,400 | 6.45 | 6.53 | 6.45 | 2,500 | 0 | 0.0 | |
26/02/2021 |
6.45
|
15,600 | 6.38 | 6.53 | 6.30 | 0 | 0 | 0 | |
25/02/2021 |
6.38
|
29,200 | 6.38 | 6.45 | 6.38 | 0 | 0 | 0 | |
24/02/2021 |
6.38
|
29,300 | 6.38 | 6.61 | 6.30 | 0 | 0 | 0 | |
23/02/2021 |
6.38
|
4,400 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
22/02/2021 |
6.38
|
5,400 | 6.30 | 6.45 | 6.30 | 0 | 0 | 0 | |
19/02/2021 |
6.30
|
28,600 | 6.38 | 6.45 | 6.30 | 0 | 0 | 0 | |
18/02/2021 |
6.38
|
8,200 | 6.30 | 6.38 | 6.30 | 0 | 0 | 0 | |
17/02/2021 |
6.30
|
22,000 | 6.14 | 6.45 | 6.22 | 0 | 0 | 0 | |
09/02/2021 |
6.14
|
11,500 | 5.99 | 6.22 | 5.99 | 0 | 0 | 0 | |
08/02/2021 |
5.99
|
29,100 | 6.22 | 6.22 | 5.91 | 0 | 3,200 | -0.0 |