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) |
0.10 | 1.33% | 729,400 | 1,200 | 0.0 |
7.40
8.10
7.60
|
2 tháng
(2024-07-22) |
0.50 | 7.04% | 1,511,900 | 1,200 | 0.0 |
6.90
8.10
7.60
|
3 tháng
(2024-06-20) |
0.30 | 4.11% | 2,574,000 | 1,200 | 0.0 |
6.90
8.10
7.60
|
6 tháng
(2024-03-22) |
0.66 | 9.44% | 6,156,300 | 1,200 | 0.0 |
6.66
8.10
7.60
|
12 tháng
(2023-09-25) |
-4.01 | -34.52% | 16,426,000 | 1,200 | 0.0 |
6.56
11.99
7.60
|
24 tháng
(2022-09-29) |
0.18 | 2.42% | 23,560,521 | 1,200 | 0.0 |
4.47
16.46
7.60
|
36 tháng
(2021-10-04) |
-0.62 | -7.56% | 23,859,672 | 1,200 | 0.0 |
4.47
16.46
7.60
|
60 tháng
(2019-10-15) |
-0.15 | -1.91% | 24,247,570 | 1,500 | 0.0 |
3.10
16.46
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
7.60
|
13,800 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 | |
17/09/2024 |
7.50
|
29,300 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 | |
16/09/2024 |
7.80
|
2,600 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 | |
13/09/2024 |
7.60
|
34,600 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 | |
12/09/2024 |
7.60
|
15,000 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 | |
11/09/2024 |
7.60
|
7,200 | 7.80 | 7.90 | 7.50 | 0 | 0 | 0 | |
10/09/2024 |
7.90
|
17,500 | 7.60 | 8 | 7.50 | 0 | 0 | 0 | |
09/09/2024 |
7.50
|
28,000 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 | |
06/09/2024 |
7.70
|
4,600 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
05/09/2024 |
7.90
|
49,000 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 | |
04/09/2024 |
7.70
|
42,200 | 8.20 | 8.20 | 7.50 | 0 | 0 | 0 | |
30/08/2024 |
7.60
|
25,800 | 7.80 | 7.90 | 7.30 | 0 | 0 | 0 | |
29/08/2024 |
7.80
|
4,700 | 8 | 8 | 7.80 | 1,200 | 0 | 0.0 | |
28/08/2024 |
8
|
52,400 | 7.90 | 8 | 7.70 | 0 | 0 | 0 | |
27/08/2024 |
7.80
|
21,600 | 7.90 | 8 | 7.70 | 0 | 0 | 0 | |
26/08/2024 |
7.90
|
94,300 | 7.60 | 8.50 | 7.60 | 0 | 0 | 0 | |
23/08/2024 |
7.70
|
13,900 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 | |
22/08/2024 |
7.70
|
31,200 | 7.80 | 8.30 | 7.60 | 0 | 0 | 0 | |
21/08/2024 |
8.10
|
150,800 | 7.40 | 8.30 | 7.40 | 0 | 0 | 0 | |
20/08/2024 |
7.40
|
24,900 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 | |
19/08/2024 |
7.50
|
66,000 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 | |
16/08/2024 |
7.10
|
96,700 | 7.40 | 7.50 | 6.30 | 0 | 0 | 0 | |
15/08/2024 |
7.40
|
23,700 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 | |
14/08/2024 |
7.30
|
26,500 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 | |
13/08/2024 |
7.30
|
60,300 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 | |
12/08/2024 |
7.30
|
34,600 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 | |
09/08/2024 |
7.10
|
68,400 | 7.30 | 7.40 | 7 | 0 | 0 | 0 | |
08/08/2024 |
7.30
|
21,400 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 | |
07/08/2024 |
7.30
|
64,100 | 7 | 7.30 | 7 | 0 | 0 | 0 | |
06/08/2024 |
6.90
|
27,900 | 6.90 | 7 | 6.80 | 0 | 0 | 0 | |
05/08/2024 |
6.90
|
58,400 | 7 | 7 | 6.80 | 0 | 0 | 0 | |
02/08/2024 |
7.20
|
13,400 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 | |
01/08/2024 |
7
|
36,100 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 | |
31/07/2024 |
7.20
|
17,700 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 | |
30/07/2024 |
7.20
|
17,700 | 7.10 | 7.20 | 7 | 0 | 0 | 0 | |
29/07/2024 |
7.10
|
52,300 | 7.10 | 7.20 | 7 | 0 | 0 | 0 | |
26/07/2024 |
7
|
5,000 | 7 | 7 | 6.90 | 0 | 0 | 0 | |
25/07/2024 |
7
|
10,100 | 7.10 | 7.10 | 7 | 0 | 0 | 0 | |
24/07/2024 |
7.10
|
13,700 | 7.10 | 7.20 | 7 | 0 | 0 | 0 | |
23/07/2024 |
7
|
16,900 | 7.20 | 7.20 | 7 | 0 | 0 | 0 | |
22/07/2024 |
7.10
|
117,600 | 7.30 | 7.30 | 7 | 0 | 0 | 0 | |
19/07/2024 |
7.30
|
72,200 | 8.50 | 8.50 | 7.30 | 0 | 0 | 0 | |
18/07/2024 |
7.40
|
43,700 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 | |
17/07/2024 |
7.50
|
35,700 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 | |
16/07/2024 |
7.50
|
19,300 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 | |
15/07/2024 |
7.50
|
2,100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
12/07/2024 |
7.50
|
39,700 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 | |
11/07/2024 |
7.70
|
6,200 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 | |
10/07/2024 |
7.70
|
26,700 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 | |
09/07/2024 |
7.60
|
28,000 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 | |
08/07/2024 |
7.70
|
36,800 | 7.70 | 8 | 7.30 | 0 | 0 | 0 | |
05/07/2024 |
7.60
|
22,400 | 8 | 8 | 7.60 | 0 | 0 | 0 | |
04/07/2024 |
7.90
|
8,900 | 7.70 | 8.20 | 7.60 | 0 | 0 | 0 | |
03/07/2024 |
7.70
|
24,700 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 | |
02/07/2024 |
7.50
|
41,100 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
01/07/2024 |
7.40
|
15,800 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 | |
28/06/2024 |
7.60
|
53,300 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 | |
27/06/2024 |
7.60
|
31,700 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 | |
26/06/2024 |
7.80
|
64,600 | 8 | 8 | 7.60 | 0 | 0 | 0 | |
25/06/2024 |
7.80
|
48,500 | 8 | 8 | 7.60 | 0 | 0 | 0 | |
24/06/2024 |
8.10
|
217,900 | 7.60 | 8.30 | 7.60 | 0 | 0 | 0 | |
21/06/2024 |
7.90
|
219,700 | 7.30 | 8.30 | 7.20 | 0 | 0 | 0 | |
20/06/2024 |
7.30
|
3,100 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 | |
19/06/2024 |
7.20
|
26,200 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 | |
18/06/2024 |
7.30
|
24,300 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 | |
17/06/2024 |
7.20
|
22,100 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 | |
14/06/2024 |
7.20
|
8,000 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 | |
13/06/2024 |
7.30
|
35,800 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 | |
12/06/2024 |
7.50
|
16,000 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 | |
11/06/2024 |
7.40
|
24,000 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
10/06/2024 |
7.40
|
57,500 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 | |
07/06/2024 |
7.50
|
30,200 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 | |
06/06/2024 |
7.50
|
60,700 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 | |
05/06/2024 |
7.40
|
9,500 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 | |
04/06/2024 |
7.40
|
41,700 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 | |
03/06/2024 |
7.30
|
76,200 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 | |
31/05/2024 |
7.40
|
29,300 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 | |
30/05/2024: Cổ tức tiền mặt tỉ lệ: 3.75% | |||||||||
30/05/2024 |
7.60
|
109,900 | 7.40 | 7.80 | 7.30 | 0 | 0 | 0 | |
29/05/2024 |
7.33
|
160,000 | 7.23 | 7.33 | 7.13 | 0 | 0 | 0 | |
28/05/2024 |
7.13
|
38,700 | 7.13 | 7.23 | 7.04 | 0 | 0 | 0 | |
27/05/2024 |
7.13
|
57,700 | 7.04 | 7.23 | 7.04 | 0 | 0 | 0 | |
24/05/2024 |
7.04
|
72,000 | 7.13 | 7.13 | 6.94 | 0 | 0 | 0 | |
23/05/2024 |
7.23
|
55,200 | 7.13 | 7.23 | 7.04 | 0 | 0 | 0 | |
22/05/2024 |
7.04
|
49,300 | 7.13 | 7.13 | 6.94 | 0 | 0 | 0 | |
21/05/2024 |
7.13
|
36,400 | 7.23 | 7.33 | 7.04 | 0 | 0 | 0 | |
20/05/2024 |
7.23
|
59,600 | 7.04 | 7.33 | 7.04 | 0 | 0 | 0 | |
17/05/2024 |
7.13
|
33,300 | 6.94 | 7.13 | 6.94 | 0 | 0 | 0 | |
16/05/2024 |
6.94
|
35,700 | 7.04 | 7.13 | 6.94 | 0 | 0 | 0 | |
15/05/2024 |
6.94
|
39,900 | 6.94 | 7.13 | 6.94 | 0 | 0 | 0 | |
14/05/2024 |
6.85
|
58,600 | 6.85 | 7.04 | 6.75 | 0 | 0 | 0 | |
13/05/2024 |
6.85
|
29,900 | 6.85 | 6.94 | 6.85 | 0 | 0 | 0 | |
10/05/2024 |
6.85
|
10,000 | 6.94 | 6.94 | 6.75 | 0 | 0 | 0 | |
09/05/2024 |
7.04
|
24,900 | 7.04 | 7.04 | 6.85 | 0 | 0 | 0 | |
08/05/2024 |
7.04
|
21,100 | 7.04 | 7.13 | 6.85 | 0 | 0 | 0 | |
07/05/2024 |
6.94
|
22,300 | 6.85 | 6.94 | 6.85 | 0 | 0 | 0 | |
06/05/2024 |
6.75
|
63,000 | 6.75 | 6.75 | 6.66 | 0 | 0 | 0 | |
03/05/2024 |
6.75
|
80,200 | 6.75 | 6.85 | 6.66 | 0 | 0 | 0 | |
02/05/2024 |
6.66
|
42,900 | 6.75 | 6.75 | 6.66 | 0 | 0 | 0 | |
26/04/2024 |
6.75
|
33,700 | 6.85 | 6.85 | 6.66 | 0 | 0 | 0 | |
25/04/2024 |
6.75
|
21,100 | 6.75 | 6.85 | 6.75 | 0 | 0 | 0 |