Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-01) |
-0.60 | -7.14% | 11,100 | -600 | -0.0 |
7.80
8.40
7.80
|
2 tháng
(2024-09-04) |
-1 | -11.36% | 77,700 | -14,700 | -0.1 |
7.80
9
7.80
|
3 tháng
(2024-08-02) |
-1.20 | -13.33% | 111,100 | -15,900 | -0.1 |
7.80
9.60
7.80
|
6 tháng
(2024-05-06) |
-1.90 | -19.59% | 210,600 | -16,294 | -0.1 |
7.80
10.65
7.80
|
12 tháng
(2023-11-06) |
1.33 | 20.64% | 393,700 | -37,194 | -0.3 |
6.06
10.65
7.80
|
24 tháng
(2022-11-11) |
0.50 | 6.85% | 787,900 | -109,215 | -0.7 |
5.96
10.65
7.80
|
36 tháng
(2021-11-16) |
-4.61 | -37.17% | 1,336,300 | -147,471 | -3.2 |
5.96
12.51
7.80
|
60 tháng
(2019-11-27) |
1.46 | 23.05% | 3,269,970 | -355,671 | -4.8 |
4.89
16.51
7.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/05/2024 |
8.41
|
2,500 | 9 | 9 | 8.41 | 0 | 0 | 0 | |
20/05/2024 |
8.98
|
4,400 | 9.09 | 9.15 | 8.98 | 0 | 0 | 0 | |
17/05/2024 |
9.30
|
4,200 | 9.20 | 9.95 | 9.19 | 0 | 57 | -0.0 | |
16/05/2024 |
9.80
|
200 | 9.80 | 9.80 | 9.80 | 0 | 6 | 0 | |
15/05/2024 |
10
|
7,500 | 10 | 10.15 | 10 | 0 | 0 | 0 | |
14/05/2024 |
9.50
|
300 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
13/05/2024 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
10/05/2024 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
09/05/2024 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
08/05/2024 |
9.58
|
600 | 9.60 | 9.60 | 9.58 | 0 | 10 | -0.0 | |
07/05/2024 |
10.30
|
3,700 | 9.70 | 10.30 | 9.55 | 0 | 0 | 0 | |
06/05/2024 |
9.70
|
700 | 9.90 | 10.25 | 9.70 | 0 | 0 | 0 | |
03/05/2024 |
10.30
|
300 | 10 | 10.30 | 10 | 0 | 0 | 0 | |
02/05/2024 |
9.76
|
1,100 | 9.22 | 9.76 | 9.22 | 0 | 1,000 | -0.0 | |
26/04/2024 |
9.22
|
7,500 | 9 | 9.22 | 9 | 0 | 0 | 0 | |
25/04/2024 |
8.62
|
6,900 | 8.08 | 8.62 | 8.08 | 0 | 0 | 0 | |
24/04/2024 |
8.06
|
2,700 | 7.54 | 8.06 | 7.54 | 0 | 0 | 0 | |
23/04/2024 |
7.54
|
800 | 7.35 | 7.54 | 7.35 | 0 | 0 | 0 | |
22/04/2024 |
7.32
|
100 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
19/04/2024 |
7
|
600 | 6.99 | 7 | 6.99 | 0 | 0 | 0 | |
17/04/2024: Cổ tức tiền mặt tỉ lệ: 0.5% | |||||||||
17/04/2024 |
6.85
|
600 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
16/04/2024 |
7.25
|
200 | 6.75 | 7.25 | 6.75 | 0 | 0 | 0 | |
15/04/2024 |
7.26
|
1,700 | 6.85 | 7.26 | 6.85 | 0 | 0 | 0 | |
12/04/2024 |
7.27
|
200 | 6.95 | 7.27 | 6.95 | 0 | 0 | 0 | |
11/04/2024 |
6.83
|
100 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
10/04/2024 |
7.33
|
100 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
09/04/2024 |
7.25
|
100 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
08/04/2024 |
7.25
|
2,600 | 6.95 | 7.27 | 6.90 | 0 | 0 | 0 | |
05/04/2024 |
7.29
|
700 | 7.30 | 7.30 | 7.29 | 0 | 0 | 0 | |
04/04/2024 |
7.34
|
100 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
03/04/2024 |
7.25
|
3,400 | 6.95 | 7.25 | 6.95 | 0 | 0 | 0 | |
02/04/2024 |
7.35
|
500 | 7.39 | 7.39 | 6.97 | 0 | 0 | 0 | |
01/04/2024 |
7.39
|
600 | 7.05 | 7.39 | 7.05 | 0 | 0 | 0 | |
29/03/2024 |
7.39
|
5,100 | 6.90 | 7.39 | 6.90 | 0 | 0 | 0 | |
28/03/2024 |
7.40
|
1,000 | 6.95 | 7.40 | 6.95 | 0 | 0 | 0 | |
27/03/2024 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
26/03/2024 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
25/03/2024 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
22/03/2024 |
6.95
|
100 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
21/03/2024 |
6.95
|
300 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
20/03/2024 |
6.94
|
5,700 | 6.93 | 6.94 | 6.93 | 0 | 0 | 0 | |
19/03/2024 |
6.94
|
4,400 | 6.85 | 6.95 | 6.51 | 0 | 0 | 0 | |
18/03/2024 |
6.95
|
5,100 | 7.34 | 7.34 | 6.95 | 0 | 0 | 0 | |
15/03/2024 |
7.35
|
4,200 | 6.95 | 7.35 | 6.95 | 0 | 0 | 0 | |
14/03/2024 |
6.95
|
15,600 | 6.95 | 6.96 | 6.95 | 0 | 0 | 0 | |
13/03/2024 |
7.35
|
100 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
12/03/2024 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
11/03/2024 |
7.40
|
200 | 7.43 | 7.43 | 7.40 | 0 | 0 | 0 | |
08/03/2024 |
7.43
|
10,000 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
07/03/2024 |
7.43
|
100 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
06/03/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
05/03/2024 |
7.40
|
14,000 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
04/03/2024 |
7.40
|
1,100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
01/03/2024 |
6.95
|
1,000 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
29/02/2024 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
28/02/2024 |
7.45
|
3,900 | 7.35 | 7.45 | 7.34 | 0 | 0 | 0 | |
27/02/2024 |
7.25
|
600 | 7.44 | 7.44 | 7.25 | 0 | 0 | 0 | |
26/02/2024 |
7.44
|
400 | 7.89 | 7.89 | 7.44 | 0 | 0 | 0 | |
23/02/2024 |
7.44
|
900 | 6.95 | 7.44 | 6.95 | 0 | 0 | 0 | |
22/02/2024 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
21/02/2024 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
20/02/2024 |
7.45
|
900 | 7.69 | 7.70 | 7.45 | 0 | 0 | 0 | |
19/02/2024 |
7.21
|
6,800 | 7.25 | 7.70 | 7.21 | 0 | 0 | 0 | |
16/02/2024 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
15/02/2024 |
7.75
|
100 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
07/02/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
06/02/2024 |
7.74
|
100 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
05/02/2024 |
7.74
|
100 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
02/02/2024 |
7.74
|
1,000 | 7.21 | 7.74 | 7.21 | 0 | 0 | 0 | |
01/02/2024 |
7.75
|
300 | 7.25 | 7.75 | 7.25 | 0 | 0 | 0 | |
31/01/2024 |
7.75
|
100 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
30/01/2024 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
29/01/2024 |
7.53
|
100 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
26/01/2024 |
7.05
|
1,000 | 7.55 | 7.55 | 7.05 | 0 | 0 | 0 | |
25/01/2024 |
7.55
|
100 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
24/01/2024 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
23/01/2024 |
7.55
|
100 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
22/01/2024 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
19/01/2024 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
18/01/2024 |
7.55
|
300 | 7.10 | 7.55 | 7.10 | 0 | 0 | 0 | |
17/01/2024 |
7.63
|
100 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
16/01/2024 |
7.64
|
200 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
15/01/2024 |
7.17
|
3,500 | 6.70 | 7.17 | 6.70 | 0 | 1,100 | -0.0 | |
12/01/2024 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
11/01/2024 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
10/01/2024 |
7.19
|
600 | 7.65 | 7.65 | 7.19 | 0 | 0 | 0 | |
09/01/2024 |
7.73
|
100 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
08/01/2024 |
7.55
|
600 | 6.85 | 7.55 | 6.85 | 0 | 0 | 0 | |
05/01/2024 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
04/01/2024 |
7.43
|
1,600 | 6.47 | 7.43 | 6.47 | 0 | 0 | 0 | |
03/01/2024 |
6.95
|
6,000 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
02/01/2024 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
29/12/2023 |
6.92
|
1,500 | 6.65 | 6.92 | 6.65 | 0 | 700 | -0.0 | |
28/12/2023 |
6.48
|
2,400 | 6.48 | 6.48 | 6.47 | 0 | 600 | -0.0 | |
27/12/2023 |
6.06
|
500 | 6.51 | 6.51 | 6.06 | 0 | 500 | -0.0 | |
26/12/2023 |
6.51
|
600 | 6.51 | 6.51 | 6.51 | 0 | 600 | -0.0 | |
25/12/2023 |
6.93
|
1,300 | 6.94 | 6.94 | 6.92 | 0 | 1,200 | -0.0 | |
22/12/2023 |
6.52
|
400 | 6.65 | 6.65 | 6.52 | 0 | 0 | 0 | |
21/12/2023 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
20/12/2023 |
7.00
|
800 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |