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) |
-1.90 | -26.03% | 41,000 | 0 | 0 |
5.40
7.30
6.20
|
2 tháng
(2024-07-22) |
-0.50 | -8.47% | 48,600 | 0 | 0 |
5.20
7.50
6.20
|
3 tháng
(2024-06-20) |
-0.50 | -8.47% | 54,000 | 0 | 0 |
5.20
7.50
6.20
|
6 tháng
(2024-03-22) |
-1.89 | -25.91% | 113,906 | 0 | 0 |
5.20
7.58
6.20
|
12 tháng
(2023-09-25) |
-1.98 | -26.87% | 176,406 | 0 | 0 |
5.20
8.34
6.20
|
24 tháng
(2022-09-29) |
-1.82 | -25.24% | 702,818 | 0 | 0 |
5.20
9.22
6.20
|
36 tháng
(2021-10-04) |
-0.83 | -13.30% | 1,409,210 | 800 | 0.0 |
5.20
11.61
6.20
|
60 tháng
(2019-10-15) |
-2.87 | -34.73% | 1,907,259 | 600 | 0.0 |
2.98
11.61
6.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2023 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
24/11/2023 |
5.37
|
100 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
23/11/2023 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
22/11/2023 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
21/11/2023 |
6.14
|
100 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
20/11/2023 |
7.00
|
500 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
17/11/2023 |
6.04
|
200 | 7.96 | 7.96 | 6.04 | 0 | 0 | 0 | |
16/11/2023 |
7.00
|
400 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
15/11/2023 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
14/11/2023 |
6.90
|
1,400 | 7.00 | 7.00 | 6.90 | 0 | 0 | 0 | |
13/11/2023 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
10/11/2023 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
09/11/2023 |
7.00
|
11,260 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
08/11/2023 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
07/11/2023 |
8.15
|
100 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
06/11/2023 |
8.15
|
100 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
03/11/2023 |
8.15
|
1,000 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
02/11/2023 |
8.15
|
100 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
01/11/2023 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
31/10/2023 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
30/10/2023 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
27/10/2023 |
7.19
|
100 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
26/10/2023 |
7.00
|
102 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
25/10/2023 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
24/10/2023 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
23/10/2023 |
7.96
|
103 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
20/10/2023 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
19/10/2023 |
7.58
|
100 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
18/10/2023 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
17/10/2023 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
16/10/2023 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
13/10/2023 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
12/10/2023 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
11/10/2023 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
10/10/2023 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
09/10/2023 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
06/10/2023 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
05/10/2023 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
04/10/2023 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
03/10/2023 |
8.34
|
100 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
02/10/2023 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
29/09/2023 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
28/09/2023 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
27/09/2023 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
26/09/2023 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
25/09/2023 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
22/09/2023 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
21/09/2023 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
20/09/2023 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
19/09/2023 |
7.38
|
101 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
18/09/2023 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
15/09/2023 |
7.48
|
203 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
14/09/2023 |
7.67
|
600 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
13/09/2023 |
7.67
|
1,700 | 7.86 | 7.86 | 7.67 | 0 | 0 | 0 | |
12/09/2023 |
7.58
|
200 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
11/09/2023 |
7.67
|
200 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
08/09/2023 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
07/09/2023 |
7.86
|
10,000 | 8.34 | 8.34 | 7.67 | 0 | 0 | 0 | |
06/09/2023 |
8.34
|
8,255 | 8.34 | 8.44 | 8.25 | 0 | 0 | 0 | |
05/09/2023 |
7.77
|
3,201 | 7.77 | 7.96 | 7.67 | 0 | 0 | 0 | |
31/08/2023 |
7.77
|
600 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
30/08/2023: Cổ tức tiền mặt tỉ lệ: 2.5% | |||||||||
30/08/2023 |
7.77
|
700 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
29/08/2023 |
8.20
|
501 | 7.64 | 8.20 | 7.64 | 0 | 0 | 0 | |
28/08/2023 |
7.17
|
1 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
25/08/2023 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
24/08/2023 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
23/08/2023 |
7.17
|
200 | 7.36 | 7.36 | 7.17 | 0 | 0 | 0 | |
22/08/2023 |
7.36
|
3,500 | 7.45 | 7.45 | 7.27 | 0 | 0 | 0 | |
21/08/2023 |
7.45
|
1 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
18/08/2023 |
7.45
|
1,304 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
17/08/2023 |
7.45
|
1,524 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
16/08/2023 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
15/08/2023 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
14/08/2023 |
7.73
|
1,511 | 7.36 | 7.73 | 7.36 | 0 | 0 | 0 | |
11/08/2023 |
7.36
|
500 | 7.45 | 7.45 | 7.36 | 0 | 0 | 0 | |
10/08/2023 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
09/08/2023 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
08/08/2023 |
7.45
|
100 | 7.17 | 7.45 | 7.45 | 0 | 0 | 0 | |
07/08/2023 |
7.17
|
200 | 6.99 | 7.27 | 7.17 | 0 | 0 | 0 | |
04/08/2023 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
03/08/2023 |
6.99
|
300 | 7.45 | 7.45 | 6.99 | 0 | 0 | 0 | |
02/08/2023 |
7.45
|
600 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
01/08/2023 |
7.45
|
100 | 7.55 | 7.55 | 7.45 | 0 | 0 | 0 | |
31/07/2023 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
28/07/2023 |
7.55
|
900 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
27/07/2023 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
26/07/2023 |
7.55
|
400 | 7.64 | 7.64 | 7.55 | 0 | 0 | 0 | |
25/07/2023 |
7.64
|
500 | 7.73 | 7.73 | 7.64 | 0 | 0 | 0 | |
24/07/2023 |
7.73
|
1,000 | 8.11 | 8.11 | 7.73 | 0 | 0 | 0 | |
21/07/2023 |
8.11
|
200 | 7.83 | 8.11 | 8.11 | 0 | 0 | 0 | |
20/07/2023 |
7.83
|
1,300 | 7.45 | 8.29 | 7.83 | 0 | 0 | 0 | |
19/07/2023 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
18/07/2023 |
7.45
|
1,600 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
17/07/2023 |
7.45
|
1,200 | 7.36 | 7.45 | 7.45 | 0 | 0 | 0 | |
14/07/2023 |
7.36
|
0 | 7.55 | 7.36 | 7.55 | 0 | 0 | 0 | |
13/07/2023 |
7.55
|
9,700 | 7.55 | 7.55 | 7.17 | 0 | 0 | 0 | |
12/07/2023 |
7.55
|
6,100 | 7.55 | 7.55 | 7.17 | 0 | 0 | 0 | |
11/07/2023 |
7.55
|
2,600 | 7.27 | 7.64 | 7.55 | 0 | 0 | 0 | |
10/07/2023 |
7.27
|
10,500 | 7.36 | 7.36 | 7.27 | 0 | 0 | 0 | |
07/07/2023 |
7.36
|
300 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |