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) |
0.90 | 12.68% | 2,100 | -600 | -0.0 |
6.60
8
8
|
2 tháng
(2024-07-22) |
0.70 | 9.59% | 12,500 | -2,000 | -0.0 |
6.60
8
8
|
3 tháng
(2024-06-20) |
1.10 | 15.94% | 57,000 | -3,000 | -0.0 |
5.70
8
8
|
6 tháng
(2024-03-28) |
1 | 14.29% | 121,300 | -2,950 | -0.0 |
5.70
8
8
|
12 tháng
(2023-09-25) |
1.30 | 19.40% | 286,800 | -13,882 | -0.1 |
5.70
8
8
|
24 tháng
(2022-09-29) |
0.53 | 7.10% | 777,863 | -54,682 | -0.4 |
4.04
8.07
8
|
36 tháng
(2021-10-04) |
-2.57 | -24.29% | 1,568,805 | -25,072 | 0.0 |
4.04
14.86
8
|
60 tháng
(2019-10-15) |
3.17 | 65.68% | 4,289,201 | -303,862 | -3.1 |
3.35
14.86
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/10/2023 |
6.10
|
600 | 6.10 | 6.90 | 6.10 | 0 | 0 | 0 | |
16/10/2023 |
6.10
|
800 | 6.10 | 6.60 | 6.10 | 0 | 0 | 0 | |
13/10/2023 |
6.10
|
1,100 | 7 | 7 | 6.10 | 0 | 0 | 0 | |
12/10/2023 |
7
|
200 | 6.90 | 7 | 7 | 0 | 0 | 0 | |
11/10/2023 |
6.90
|
100 | 6.70 | 6.90 | 6.90 | 0 | 0 | 0 | |
10/10/2023 |
6.70
|
200 | 6.30 | 6.70 | 6.70 | 0 | 0 | 0 | |
09/10/2023 |
6.30
|
2,200 | 6.90 | 6.90 | 6.20 | 0 | 0 | 0 | |
06/10/2023 |
6.90
|
100 | 6.70 | 6.90 | 6.90 | 0 | 0 | 0 | |
05/10/2023 |
6.70
|
1,500 | 7.50 | 7.50 | 6.50 | 0 | 0 | 0 | |
03/10/2023 |
7.50
|
300 | 7 | 7.70 | 7.50 | 0 | 0 | 0 | |
02/10/2023 |
7
|
300 | 6.60 | 7 | 7 | 0 | 0 | 0 | |
29/09/2023 |
6.60
|
4,000 | 6.60 | 7.40 | 6.40 | 2,000 | 3,400 | -0.0 | |
28/09/2023 |
6.60
|
200 | 6.70 | 6.70 | 6.60 | 0 | 200 | -0.0 | |
27/09/2023 |
6.70
|
3,700 | 6.70 | 7.40 | 6.70 | 0 | 2,200 | -0.0 | |
26/09/2023 |
6.70
|
1,000 | 6.70 | 7.20 | 6.70 | 0 | 700 | -0.0 | |
25/09/2023 |
6.70
|
800 | 7.60 | 7.60 | 6.70 | 0 | 100 | -0.0 | |
22/09/2023: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
22/09/2023 |
7.60
|
1,500 | 7.73 | 8.80 | 7.60 | 0 | 200 | -0.0 | |
21/09/2023 |
7.73
|
3,500 | 7.81 | 7.81 | 7.73 | 500 | 0 | 0.0 | |
20/09/2023 |
7.81
|
20,400 | 7.64 | 7.98 | 7.56 | 7,000 | 0 | 0.1 | |
19/09/2023 |
7.64
|
7,600 | 7.64 | 7.64 | 7.30 | 500 | 0 | 0.0 | |
18/09/2023 |
7.64
|
17,100 | 7.90 | 8.07 | 7.04 | 1,300 | 0 | 0.0 | |
15/09/2023 |
7.90
|
6,300 | 7.98 | 7.98 | 7.73 | 0 | 0 | 0 | |
14/09/2023 |
7.98
|
7,200 | 8.07 | 8.33 | 7.81 | 0 | 0 | 0 | |
13/09/2023 |
8.07
|
15,700 | 7.47 | 8.41 | 7.56 | 0 | 0 | 0 | |
12/09/2023 |
7.47
|
3,500 | 7.47 | 7.56 | 7.30 | 0 | 0 | 0 | |
11/09/2023 |
7.47
|
12,600 | 7.38 | 7.64 | 7.30 | 0 | 0 | 0 | |
08/09/2023 |
7.38
|
10,900 | 7.21 | 7.38 | 7.21 | 0 | 2,430 | -0.0 | |
07/09/2023 |
7.21
|
17,600 | 7.38 | 7.73 | 7.13 | 0 | 7,300 | -0.1 | |
06/09/2023 |
7.38
|
27,400 | 6.78 | 7.38 | 7.04 | 0 | 13,570 | -0.1 | |
05/09/2023 |
6.78
|
3,000 | 6.78 | 6.87 | 6.78 | 0 | 0 | 0 | |
31/08/2023 |
6.78
|
24,600 | 6.35 | 6.87 | 6.53 | 0 | 14,200 | -0.1 | |
30/08/2023 |
6.35
|
2,500 | 6.44 | 6.44 | 6.35 | 0 | 2,300 | -0.0 | |
29/08/2023 |
6.44
|
500 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
28/08/2023 |
6.44
|
400 | 6.53 | 6.53 | 6.44 | 0 | 0 | 0 | |
25/08/2023 |
6.53
|
100 | 5.84 | 6.53 | 6.53 | 100 | 0 | 0.0 | |
24/08/2023 |
5.84
|
200 | 6.70 | 6.70 | 5.84 | 0 | 0 | 0 | |
22/08/2023 |
6.70
|
100 | 6.35 | 6.70 | 6.70 | 100 | 0 | 0.0 | |
21/08/2023 |
6.35
|
100 | 6.78 | 6.78 | 6.35 | 0 | 0 | 0 | |
18/08/2023 |
6.78
|
100 | 6.61 | 6.78 | 6.78 | 100 | 0 | 0.0 | |
17/08/2023 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
16/08/2023 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
15/08/2023 |
6.61
|
300 | 6.44 | 6.61 | 5.67 | 0 | 0 | 0 | |
14/08/2023 |
6.44
|
1,100 | 6.27 | 6.78 | 6.44 | 100 | 0 | 0.0 | |
11/08/2023 |
6.27
|
100 | 6.44 | 6.44 | 6.27 | 0 | 0 | 0 | |
10/08/2023 |
6.44
|
100 | 6.87 | 6.87 | 6.44 | 0 | 0 | 0 | |
09/08/2023 |
6.87
|
100 | 6.10 | 6.87 | 6.87 | 0 | 0 | 0 | |
08/08/2023 |
6.10
|
2,900 | 6.87 | 6.87 | 6.10 | 0 | 0 | 0 | |
07/08/2023 |
6.87
|
200 | 6.53 | 7.13 | 6.87 | 100 | 0 | 0.0 | |
04/08/2023 |
6.53
|
100 | 7.04 | 7.04 | 6.53 | 0 | 0 | 0 | |
03/08/2023 |
7.04
|
0 | 6.87 | 7.04 | 6.87 | 0 | 0 | 0 | |
02/08/2023 |
6.87
|
400 | 6.44 | 7.38 | 6.87 | 0 | 0 | 0 | |
01/08/2023 |
6.44
|
500 | 6.35 | 6.44 | 6.35 | 0 | 0 | 0 | |
31/07/2023 |
6.35
|
300 | 6.44 | 6.44 | 6.35 | 0 | 0 | 0 | |
28/07/2023 |
6.44
|
500 | 6.35 | 6.44 | 5.92 | 0 | 0 | 0 | |
27/07/2023 |
6.35
|
2,900 | 6.44 | 6.44 | 6.35 | 0 | 700 | -0.0 | |
26/07/2023 |
6.44
|
100 | 6.35 | 6.44 | 6.44 | 0 | 0 | 0 | |
25/07/2023 |
6.35
|
300 | 6.53 | 6.53 | 6.35 | 0 | 0 | 0 | |
24/07/2023 |
6.53
|
300 | 6.53 | 6.61 | 5.92 | 0 | 0 | 0 | |
21/07/2023 |
6.53
|
200 | 6.53 | 6.61 | 6.53 | 100 | 0 | 0.0 | |
20/07/2023 |
6.53
|
2,900 | 6.10 | 6.53 | 5.92 | 0 | 2,000 | -0.0 | |
19/07/2023 |
6.10
|
5,500 | 6.44 | 6.78 | 6.10 | 100 | 2,800 | -0.0 | |
18/07/2023 |
6.44
|
3,200 | 6.35 | 6.78 | 6.01 | 100 | 1,800 | -0.0 | |
17/07/2023 |
6.35
|
5,500 | 6.61 | 6.87 | 6.35 | 0 | 3,000 | -0.0 | |
14/07/2023 |
6.61
|
7,000 | 7.13 | 7.13 | 6.53 | 0 | 2,100 | -0.0 | |
13/07/2023 |
7.13
|
3,600 | 7.13 | 7.38 | 7.13 | 100 | 800 | -0.0 | |
12/07/2023 |
7.13
|
2,400 | 7.04 | 7.13 | 6.18 | 0 | 1,300 | -0.0 | |
11/07/2023 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
10/07/2023 |
7.04
|
3,600 | 7.21 | 7.21 | 6.95 | 0 | 0 | 0 | |
07/07/2023 |
7.21
|
5,100 | 6.78 | 7.30 | 6.87 | 100 | 0 | 0.0 | |
06/07/2023 |
6.78
|
1,100 | 7.04 | 7.04 | 6.35 | 0 | 0 | 0 | |
05/07/2023 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
04/07/2023 |
7.04
|
108 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
03/07/2023 |
7.04
|
100 | 6.87 | 7.04 | 7.04 | 0 | 0 | 0 | |
30/06/2023 |
6.87
|
100 | 7.64 | 7.64 | 6.87 | 100 | 0 | 0.0 | |
29/06/2023 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
28/06/2023 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
27/06/2023 |
7.64
|
0 | 7.73 | 7.64 | 7.64 | 0 | 0 | 0 | |
26/06/2023 |
7.73
|
700 | 7.47 | 7.73 | 7.64 | 0 | 0 | 0 | |
23/06/2023 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
22/06/2023 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
21/06/2023 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
20/06/2023 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
19/06/2023 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
16/06/2023 |
7.47
|
100 | 6.95 | 7.47 | 7.47 | 0 | 0 | 0 | |
15/06/2023 |
6.95
|
500 | 7.04 | 7.04 | 6.95 | 0 | 0 | 0 | |
14/06/2023 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
13/06/2023 |
7.04
|
100 | 6.78 | 7.04 | 7.04 | 0 | 0 | 0 | |
12/06/2023 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
09/06/2023 |
6.78
|
100 | 6.61 | 6.78 | 6.78 | 0 | 0 | 0 | |
08/06/2023 |
6.61
|
55 | 6.78 | 6.78 | 6.61 | 0 | 0 | 0 | |
07/06/2023 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
06/06/2023 |
6.78
|
0 | 6.61 | 6.78 | 6.78 | 0 | 0 | 0 | |
05/06/2023 |
6.61
|
200 | 6.27 | 6.87 | 6.61 | 100 | 0 | 0.0 | |
02/06/2023 |
6.27
|
1,101 | 6.70 | 6.70 | 6.18 | 0 | 100 | -0.0 | |
01/06/2023 |
6.70
|
100 | 6.18 | 6.70 | 6.70 | 0 | 0 | 0 | |
31/05/2023 |
6.18
|
900 | 6.27 | 6.27 | 6.18 | 0 | 0 | 0 | |
30/05/2023 |
6.27
|
1,300 | 6.27 | 6.27 | 6.10 | 0 | 0 | 0 | |
29/05/2023 |
6.27
|
100 | 5.92 | 6.27 | 6.27 | 0 | 0 | 0 | |
26/05/2023 |
5.92
|
100 | 5.67 | 5.92 | 5.92 | 100 | 0 | 0.0 | |
25/05/2023 |
5.67
|
600 | 5.84 | 5.84 | 5.58 | 0 | 400 | -0.0 |