| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
0.60 | 9.52% | 176,374 | 0 | 0 |
6.20
6.90
6.90
|
|
2 tháng
(2024-09-23) |
-0.50 | -6.76% | 183,965 | 0 | 0 |
6.20
7.40
6.90
|
|
3 tháng
(2024-08-22) |
-0.57 | -7.68% | 218,072 | 0 | 0 |
6.20
7.47
6.90
|
|
6 tháng
(2024-05-24) |
-0.01 | -0.19% | 541,774 | 10,500 | 0.1 |
6.20
8.03
6.90
|
|
12 tháng
(2023-11-27) |
0.36 | 5.51% | 1,286,144 | 10,400 | 0.1 |
6.20
8.03
6.90
|
|
24 tháng
(2022-12-01) |
1.86 | 36.78% | 5,085,878 | -294,340 | -1.5 |
4.11
8.41
6.90
|
|
36 tháng
(2021-12-06) |
-6.01 | -46.56% | 9,148,829 | -13,812 | 0.7 |
3.93
15.65
6.90
|
|
60 tháng
(2019-12-17) |
1.60 | 30.26% | 15,944,354 | -40,182 | -0.9 |
3.93
17.79
6.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/11/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 20/11/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 19/11/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 18/11/2024 |
6.90
|
300 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 | |
| 15/11/2024 |
6.70
|
1,100 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 | |
| 14/11/2024 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 13/11/2024 |
6.70
|
20,002 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 | |
| 12/11/2024 |
6.80
|
3,200 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 | |
| 11/11/2024 |
6.70
|
17,000 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 | |
| 08/11/2024 |
6.60
|
7,600 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 | |
| 07/11/2024 |
6.30
|
11,600 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 | |
| 06/11/2024 |
6.70
|
2,800 | 6.80 | 6.80 | 6.20 | 0 | 0 | 0 | |
| 05/11/2024 |
6.30
|
34,100 | 6.20 | 6.80 | 5.70 | 0 | 0 | 0 | |
| 04/11/2024 |
6.20
|
12,300 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 | |
| 01/11/2024 |
6.70
|
32,500 | 7 | 7 | 6.30 | 0 | 0 | 0 | |
| 31/10/2024 |
6.80
|
71 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 30/10/2024 |
6.80
|
4,000 | 6.60 | 6.90 | 6.60 | 0 | 0 | 0 | |
| 29/10/2024 |
6.60
|
14,800 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 | |
| 28/10/2024 |
6.40
|
320 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 25/10/2024 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 24/10/2024 |
6.50
|
1,701 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 | |
| 23/10/2024 |
6.50
|
202 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 | |
| 22/10/2024 |
6.30
|
800 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 21/10/2024 |
6.30
|
11,778 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 | |
| 18/10/2024 |
6.90
|
2,100 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 | |
| 17/10/2024 |
6.80
|
200 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 | |
| 16/10/2024 |
7.10
|
1,378 | 6.90 | 7.10 | 6.60 | 0 | 0 | 0 | |
| 15/10/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 14/10/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 11/10/2024 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 10/10/2024 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 09/10/2024 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 08/10/2024 |
7.30
|
1 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 07/10/2024 |
7.30
|
5 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 04/10/2024 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 03/10/2024 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 02/10/2024 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 01/10/2024 |
7.30
|
300 | 7 | 7.30 | 7 | 0 | 0 | 0 | |
| 30/09/2024 |
7.20
|
300 | 7 | 7.20 | 7 | 0 | 0 | 0 | |
| 27/09/2024 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 26/09/2024 |
7.30
|
301 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 25/09/2024 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 24/09/2024 |
7.30
|
1,100 | 7.10 | 7.30 | 7 | 0 | 0 | 0 | |
| 23/09/2024 |
7.40
|
1,706 | 7.50 | 7.60 | 7.20 | 0 | 0 | 0 | |
| 20/09/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 20/09/2024 |
7.20
|
1,301 | 7.20 | 7.30 | 7 | 0 | 0 | 0 | |
| 19/09/2024 |
7.10
|
400 | 7.01 | 7.10 | 7.01 | 0 | 0 | 0 | |
| 18/09/2024 |
7.29
|
940 | 7.19 | 7.29 | 7.19 | 0 | 0 | 0 | |
| 17/09/2024 |
7.29
|
1 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 16/09/2024 |
7.29
|
2,400 | 7.29 | 7.29 | 7.01 | 0 | 0 | 0 | |
| 13/09/2024 |
7.29
|
301 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 12/09/2024 |
7.29
|
2,100 | 7.10 | 7.29 | 7.10 | 0 | 0 | 0 | |
| 11/09/2024 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 10/09/2024 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 09/09/2024 |
7.38
|
100 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 06/09/2024 |
7.10
|
440 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 05/09/2024 |
7.29
|
5,300 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 04/09/2024 |
7.38
|
9,600 | 7.47 | 7.57 | 7.19 | 0 | 0 | 0 | |
| 30/08/2024 |
7.38
|
1,800 | 7.19 | 7.47 | 7.19 | 0 | 0 | 0 | |
| 29/08/2024 |
7.19
|
5,932 | 7.19 | 7.29 | 7.19 | 0 | 0 | 0 | |
| 28/08/2024 |
7.19
|
439 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 27/08/2024 |
7.29
|
110 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 26/08/2024 |
7.10
|
2,631 | 7.38 | 7.38 | 7.10 | 0 | 0 | 0 | |
| 23/08/2024 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
| 22/08/2024 |
7.47
|
312 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
| 21/08/2024 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 20/08/2024 |
7.38
|
5,808 | 7.29 | 7.47 | 7.29 | 0 | 0 | 0 | |
| 19/08/2024 |
7.47
|
700 | 7.29 | 7.47 | 7.19 | 0 | 0 | 0 | |
| 16/08/2024 |
7.29
|
3,839 | 7.19 | 7.29 | 7.19 | 0 | 0 | 0 | |
| 15/08/2024 |
7.19
|
2,091 | 6.91 | 7.19 | 6.73 | 0 | 0 | 0 | |
| 14/08/2024 |
7.19
|
619 | 6.91 | 7.19 | 6.91 | 0 | 0 | 0 | |
| 13/08/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 12/08/2024 |
7.10
|
5 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 09/08/2024 |
7.10
|
700 | 7.10 | 7.10 | 6.91 | 0 | 0 | 0 | |
| 08/08/2024 |
7.01
|
100 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
| 07/08/2024 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 06/08/2024 |
7.29
|
480 | 6.82 | 7.29 | 6.82 | 0 | 0 | 0 | |
| 05/08/2024 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 02/08/2024 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 01/08/2024 |
7.29
|
15,500 | 7.19 | 7.47 | 6.91 | 0 | 0 | 0 | |
| 31/07/2024 |
7.01
|
5,100 | 7.19 | 7.19 | 7.01 | 0 | 0 | 0 | |
| 30/07/2024 |
7.38
|
400 | 7.19 | 7.38 | 7.19 | 0 | 0 | 0 | |
| 29/07/2024 |
7.38
|
101 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 26/07/2024 |
7.19
|
100 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 25/07/2024 |
7.47
|
3,900 | 7.38 | 7.47 | 7.10 | 0 | 0 | 0 | |
| 24/07/2024 |
7.47
|
500 | 7.38 | 7.47 | 7.29 | 0 | 0 | 0 | |
| 23/07/2024 |
7.47
|
1,900 | 7.75 | 7.75 | 7.47 | 0 | 0 | 0 | |
| 22/07/2024 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 19/07/2024 |
7.85
|
200 | 7.38 | 7.85 | 7.38 | 0 | 0 | 0 | |
| 18/07/2024 |
7.75
|
200 | 7.38 | 7.75 | 7.38 | 0 | 0 | 0 | |
| 17/07/2024 |
7.38
|
15,222 | 7.57 | 7.66 | 7.38 | 0 | 0 | 0 | |
| 16/07/2024 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 15/07/2024 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 12/07/2024 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 11/07/2024 |
7.85
|
1,400 | 7.57 | 7.85 | 7.57 | 0 | 0 | 0 | |
| 10/07/2024 |
7.85
|
200 | 7.66 | 7.85 | 7.66 | 0 | 0 | 0 | |
| 09/07/2024 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 08/07/2024 |
7.85
|
578 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 05/07/2024 |
7.94
|
6,354 | 7.75 | 7.94 | 7.66 | 1,000 | 0 | 0.0 | |
| 04/07/2024 |
7.94
|
9,712 | 7.85 | 7.94 | 7.75 | 1,000 | 0 | 0.0 | |
| 03/07/2024 |
7.85
|
400 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |