| 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) |
-0.20 | -2.99% | 69,500 | 0 | 0 |
6.30
7
6.50
|
|
2 tháng
(2024-07-22) |
-0.40 | -5.80% | 127,600 | 0 | 0 |
6.10
7
6.50
|
|
3 tháng
(2024-06-21) |
-0.50 | -7.14% | 344,800 | 0 | 0 |
6.10
7.27
6.50
|
|
6 tháng
(2024-03-25) |
-0.95 | -12.80% | 629,800 | 0 | 0 |
6.10
7.55
6.50
|
|
12 tháng
(2023-09-25) |
-1.43 | -18.07% | 1,366,500 | -56,000 | -0.5 |
6.10
8.10
6.50
|
|
24 tháng
(2022-09-30) |
-3.75 | -36.57% | 4,745,732 | -70,485 | -0.6 |
5.54
10.25
6.50
|
|
36 tháng
(2021-10-05) |
-1.86 | -22.22% | 29,910,352 | -47,685 | 0.7 |
5.54
23.03
6.50
|
|
60 tháng
(2019-10-16) |
-1.14 | -14.91% | 47,756,391 | -264,385 | -1.6 |
5.54
23.03
6.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/07/2021 |
7.18
|
32,800 | 7.04 | 7.48 | 7.11 | 0 | 0 | 0 | |
| 06/07/2021 |
7.04
|
146,200 | 7.70 | 7.70 | 7.04 | 400 | 0 | 0.0 | |
| 05/07/2021 |
7.70
|
16,560 | 7.77 | 7.77 | 7.55 | 200 | 100 | 0.0 | |
| 02/07/2021 |
7.77
|
19,380 | 7.70 | 7.84 | 7.70 | 0 | 0 | 0 | |
| 01/07/2021 |
7.70
|
24,050 | 7.77 | 7.77 | 7.70 | 200 | 0 | 0.0 | |
| 30/06/2021 |
7.77
|
33,900 | 7.77 | 7.84 | 7.70 | 0 | 0 | 0 | |
| 29/06/2021 |
7.77
|
17,300 | 7.84 | 7.84 | 7.70 | 0 | 100 | -0.0 | |
| 28/06/2021 |
7.84
|
84,408 | 7.92 | 7.92 | 7.70 | 100 | 0 | 0.0 | |
| 25/06/2021 |
7.92
|
28,784 | 7.92 | 7.99 | 7.84 | 0 | 0 | 0 | |
| 24/06/2021 |
7.92
|
11,602 | 7.99 | 8.06 | 7.92 | 0 | 0 | 0 | |
| 23/06/2021 |
7.99
|
75,266 | 7.84 | 8.21 | 7.92 | 0 | 0 | 0 | |
| 22/06/2021 |
7.84
|
37,184 | 7.92 | 7.99 | 7.84 | 0 | 0 | 0 | |
| 21/06/2021 |
7.92
|
28,500 | 7.92 | 7.92 | 7.77 | 0 | 0 | 0 | |
| 18/06/2021 |
7.92
|
14,088 | 7.92 | 7.92 | 7.77 | 0 | 300 | -0.0 | |
| 17/06/2021 |
7.92
|
11,300 | 7.84 | 7.92 | 7.70 | 0 | 0 | 0 | |
| 16/06/2021 |
7.84
|
204,400 | 7.84 | 7.92 | 7.77 | 0 | 0 | 0 | |
| 15/06/2021 |
7.84
|
30,550 | 7.77 | 7.92 | 7.62 | 0 | 0 | 0 | |
| 14/06/2021 |
7.77
|
13,900 | 7.77 | 7.84 | 7.77 | 0 | 0 | 0 | |
| 11/06/2021 |
7.77
|
265,004 | 7.99 | 8.06 | 7.77 | 0 | 0 | 0 | |
| 10/06/2021 |
7.99
|
11,800 | 7.99 | 8.06 | 7.70 | 0 | 0 | 0 | |
| 09/06/2021 |
7.99
|
33,800 | 7.92 | 8.06 | 7.55 | 0 | 0 | 0 | |
| 08/06/2021 |
7.92
|
469,506 | 7.84 | 8.21 | 7.84 | 0 | 2,400 | -0.0 | |
| 07/06/2021 |
7.84
|
48,602 | 7.99 | 7.99 | 7.62 | 0 | 0 | 0 | |
| 04/06/2021 |
7.99
|
67,855 | 8.06 | 8.06 | 7.70 | 0 | 0 | 0 | |
| 03/06/2021 |
8.06
|
100,500 | 8.14 | 8.43 | 8.06 | 0 | 0 | 0 | |
| 02/06/2021 |
8.14
|
131,150 | 7.40 | 8.14 | 7.33 | 0 | 0 | 0 | |
| 01/06/2021 |
7.40
|
62,022 | 7.33 | 7.55 | 7.33 | 0 | 0 | 0 | |
| 31/05/2021 |
7.33
|
551,714 | 7.26 | 7.40 | 7.04 | 0 | 0 | 0 | |
| 28/05/2021 |
7.26
|
9,710 | 7.33 | 7.33 | 7.18 | 0 | 0 | 0 | |
| 27/05/2021 |
7.33
|
15,628 | 7.40 | 7.40 | 7.18 | 0 | 0 | 0 | |
| 26/05/2021 |
7.40
|
32,300 | 7.26 | 7.40 | 7.33 | 0 | 0 | 0 | |
| 25/05/2021 |
7.26
|
35,500 | 7.33 | 7.70 | 7.26 | 0 | 0 | 0 | |
| 24/05/2021 |
7.33
|
39,044 | 7.33 | 7.48 | 7.33 | 0 | 0 | 0 | |
| 21/05/2021 |
7.33
|
39,111 | 7.18 | 7.40 | 7.18 | 0 | 0 | 0 | |
| 20/05/2021 |
7.18
|
63,500 | 7.40 | 7.40 | 7.04 | 0 | 0 | 0 | |
| 19/05/2021 |
7.40
|
39,119 | 7.62 | 7.62 | 7.40 | 0 | 0 | 0 | |
| 18/05/2021 |
7.62
|
6,020 | 7.62 | 7.70 | 7.55 | 0 | 0 | 0 | |
| 17/05/2021 |
7.62
|
16,000 | 7.62 | 7.70 | 7.62 | 0 | 0 | 0 | |
| 14/05/2021 |
7.62
|
88,600 | 7.84 | 7.84 | 7.55 | 0 | 0 | 0 | |
| 13/05/2021 |
7.84
|
58,025 | 7.84 | 7.84 | 7.70 | 0 | 0 | 0 | |
| 12/05/2021 |
7.84
|
35,300 | 7.92 | 7.92 | 7.62 | 0 | 0 | 0 | |
| 11/05/2021 |
7.92
|
9,300 | 7.84 | 7.99 | 7.77 | 0 | 0 | 0 | |
| 10/05/2021 |
7.84
|
18,508 | 7.77 | 7.84 | 7.70 | 0 | 0 | 0 | |
| 07/05/2021 |
7.77
|
17,311 | 7.84 | 7.99 | 7.77 | 0 | 0 | 0 | |
| 06/05/2021 |
7.84
|
28,700 | 7.92 | 7.92 | 7.77 | 0 | 0 | 0 | |
| 05/05/2021 |
7.92
|
58,500 | 7.77 | 8.21 | 7.77 | 0 | 0 | 0 | |
| 04/05/2021 |
7.77
|
18,400 | 7.84 | 7.84 | 7.70 | 0 | 0 | 0 | |
| 29/04/2021 |
7.84
|
31,400 | 7.92 | 7.99 | 7.84 | 0 | 0 | 0 | |
| 28/04/2021 |
7.92
|
16,200 | 7.92 | 7.99 | 7.84 | 0 | 0 | 0 | |
| 27/04/2021 |
7.92
|
17,200 | 7.92 | 7.92 | 7.84 | 0 | 0 | 0 | |
| 26/04/2021 |
7.92
|
61,765 | 8.14 | 8.43 | 7.84 | 0 | 0 | 0 | |
| 23/04/2021 |
8.14
|
35,500 | 8.21 | 8.43 | 7.92 | 0 | 0 | 0 | |
| 22/04/2021 |
8.21
|
90,800 | 8.65 | 8.72 | 8.21 | 0 | 0 | 0 | |
| 20/04/2021 |
8.65
|
71,600 | 8.87 | 8.87 | 8.65 | 0 | 0 | 0 | |
| 19/04/2021 |
8.87
|
22,620 | 8.87 | 8.87 | 8.72 | 0 | 0 | 0 | |
| 16/04/2021 |
8.87
|
66,684 | 9.09 | 9.09 | 8.80 | 0 | 0 | 0 | |
| 15/04/2021 |
9.09
|
261,811 | 8.87 | 9.24 | 8.80 | 0 | 0 | 0 | |
| 14/04/2021 |
8.87
|
46,400 | 8.94 | 8.94 | 8.72 | 0 | 0 | 0 | |
| 13/04/2021 |
8.94
|
159,963 | 8.94 | 9.02 | 8.72 | 50,000 | 0 | 0.6 | |
| 12/04/2021 |
8.94
|
171,100 | 9.02 | 9.02 | 8.80 | 0 | 0 | 0 | |
| 09/04/2021 |
9.02
|
62,318 | 9.02 | 9.02 | 8.72 | 0 | 0 | 0 | |
| 08/04/2021 |
9.02
|
99,149 | 9.02 | 9.53 | 8.87 | 0 | 0 | 0 | |
| 07/04/2021 |
9.02
|
237,002 | 8.58 | 9.31 | 8.36 | 0 | 2,000 | -0.0 | |
| 06/04/2021 |
8.58
|
41,700 | 8.58 | 8.58 | 8.36 | 0 | 0 | 0 | |
| 05/04/2021 |
8.58
|
71,811 | 8.58 | 8.65 | 8.28 | 0 | 0 | 0 | |
| 02/04/2021 |
8.58
|
51,133 | 8.65 | 8.65 | 8.43 | 0 | 0 | 0 | |
| 01/04/2021 |
8.65
|
21,411 | 8.43 | 8.72 | 8.43 | 0 | 0 | 0 | |
| 31/03/2021 |
8.43
|
51,800 | 8.50 | 8.65 | 8.36 | 0 | 0 | 0 | |
| 30/03/2021 |
8.50
|
44,700 | 8.65 | 8.65 | 8.50 | 0 | 0 | 0 | |
| 29/03/2021 |
8.65
|
49,104 | 8.58 | 8.80 | 8.43 | 0 | 0 | 0 | |
| 26/03/2021 |
8.58
|
95,500 | 8.65 | 8.65 | 8.28 | 0 | 0 | 0 | |
| 25/03/2021 |
8.65
|
28,111 | 8.80 | 8.80 | 8.58 | 2,000 | 0 | 0.0 | |
| 24/03/2021 |
8.80
|
45,120 | 8.87 | 8.87 | 8.50 | 0 | 0 | 0 | |
| 23/03/2021 |
8.87
|
174,200 | 8.80 | 9.16 | 8.72 | 0 | 0 | 0 | |
| 22/03/2021 |
8.80
|
193,700 | 8.43 | 9.16 | 8.36 | 0 | 0 | 0 | |
| 19/03/2021 |
8.43
|
16,910 | 8.43 | 8.43 | 8.28 | 0 | 0 | 0 | |
| 18/03/2021 |
8.43
|
30,710 | 8.43 | 8.43 | 8.28 | 0 | 0 | 0 | |
| 17/03/2021 |
8.43
|
51,400 | 8.43 | 8.43 | 8.28 | 0 | 0 | 0 | |
| 16/03/2021 |
8.43
|
34,800 | 8.50 | 8.50 | 8.36 | 0 | 0 | 0 | |
| 15/03/2021 |
8.50
|
53,300 | 8.36 | 8.50 | 8.28 | 0 | 0 | 0 | |
| 12/03/2021 |
8.36
|
48,400 | 8.14 | 8.43 | 8.14 | 0 | 0 | 0 | |
| 11/03/2021 |
8.14
|
293,198 | 8.36 | 8.50 | 8.06 | 0 | 0 | 0 | |
| 10/03/2021 |
8.36
|
130,955 | 8.43 | 8.50 | 8.06 | 0 | 0 | 0 | |
| 09/03/2021 |
8.43
|
35,400 | 8.65 | 8.65 | 8.28 | 0 | 0 | 0 | |
| 08/03/2021 |
8.65
|
77,439 | 8.65 | 9.16 | 8.65 | 0 | 0 | 0 | |
| 05/03/2021 |
8.65
|
220,950 | 7.99 | 8.72 | 7.84 | 0 | 0 | 0 | |
| 04/03/2021 |
7.99
|
54,602 | 8.06 | 8.28 | 7.99 | 0 | 0 | 0 | |
| 03/03/2021 |
8.06
|
37,531 | 8.21 | 8.21 | 8.06 | 0 | 1,000 | -0.0 | |
| 02/03/2021 |
8.21
|
231,617 | 7.99 | 8.36 | 7.84 | 0 | 0 | 0 | |
| 01/03/2021 |
7.99
|
143,482 | 7.99 | 8.06 | 7.77 | 0 | 1,000 | -0.0 | |
| 26/02/2021 |
7.99
|
24,700 | 8.06 | 8.06 | 7.62 | 0 | 300 | -0.0 | |
| 25/02/2021 |
8.06
|
70,100 | 7.92 | 8.06 | 7.77 | 0 | 600 | -0.0 | |
| 24/02/2021: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 24/02/2021 |
7.92
|
28,600 | 7.84 | 8.43 | 7.84 | 0 | 0 | 0 | |
| 23/02/2021 |
7.84
|
72,408 | 7.84 | 7.91 | 7.71 | 1,000 | 0 | 0.0 | |
| 22/02/2021 |
7.84
|
54,900 | 7.84 | 8.05 | 7.43 | 0 | 0 | 0 | |
| 19/02/2021 |
7.84
|
33,200 | 7.84 | 7.91 | 7.78 | 800 | 0 | 0.0 | |
| 18/02/2021 |
7.84
|
79,200 | 7.57 | 7.84 | 7.57 | 100 | 0 | 0.0 | |
| 17/02/2021 |
7.57
|
31,002 | 7.43 | 7.64 | 7.43 | 0 | 0 | 0 | |
| 09/02/2021 |
7.43
|
21,101 | 7.43 | 7.50 | 7.23 | 0 | 2,500 | -0.0 | |
| 08/02/2021 |
7.43
|
33,300 | 7.50 | 7.57 | 7.30 | 0 | 0 | 0 | |