| 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) |
-0.20 | -2.74% | 29,400 | -1,800 | -0.0 |
6.10
7.30
7.10
|
|
2 tháng
(2024-07-22) |
-0.70 | -8.97% | 34,900 | -4,500 | -0.0 |
6.10
8.50
7.10
|
|
3 tháng
(2024-06-20) |
-0.10 | -1.39% | 43,100 | -4,900 | -0.0 |
6.10
8.50
7.10
|
|
6 tháng
(2024-03-22) |
0.07 | 0.98% | 71,201 | -5,100 | -0.0 |
6.10
8.50
7.10
|
|
12 tháng
(2023-09-25) |
-0.68 | -8.75% | 165,174 | -9,200 | -0.1 |
6.10
8.91
7.10
|
|
24 tháng
(2022-09-29) |
-1.18 | -14.24% | 767,421 | -14,000 | -0.1 |
5.85
9.74
7.10
|
|
36 tháng
(2021-10-04) |
-1.18 | -14.24% | 1,332,520 | -24,900 | -0.2 |
5.85
10.87
7.10
|
|
60 tháng
(2019-10-15) |
-5.18 | -42.19% | 1,832,582 | -17,100 | -0.1 |
5.85
13.38
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/11/2023 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 21/11/2023 |
7.59
|
100 | 7.59 | 7.59 | 7.59 | 0 | 100 | -0.0 | |
| 20/11/2023 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 17/11/2023 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 16/11/2023 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 15/11/2023 |
7.59
|
100 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 14/11/2023 |
7.87
|
100 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 13/11/2023 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 10/11/2023 |
7.12
|
200 | 7.87 | 7.87 | 7.12 | 0 | 0 | 0 | |
| 09/11/2023 |
7.22
|
6,000 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 08/11/2023 |
7.22
|
4,100 | 7.69 | 7.69 | 7.22 | 0 | 0 | 0 | |
| 07/11/2023 |
7.59
|
100 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 06/11/2023 |
7.87
|
100 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 02/11/2023 |
7.03
|
11,200 | 7.31 | 7.31 | 6.94 | 0 | 0 | 0 | |
| 31/10/2023 |
7.31
|
2,200 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 30/10/2023 |
7.31
|
1,100 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 27/10/2023 |
7.31
|
700 | 7.22 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 26/10/2023 |
7.22
|
6,000 | 7.50 | 7.50 | 7.22 | 0 | 4,000 | -0.0 | |
| 25/10/2023 |
7.50
|
1,900 | 7.69 | 7.69 | 7.50 | 0 | 0 | 0 | |
| 20/10/2023 |
7.69
|
2,700 | 7.69 | 7.69 | 7.41 | 0 | 0 | 0 | |
| 18/10/2023 |
7.69
|
100 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 17/10/2023 |
7.69
|
800 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 12/10/2023 |
7.69
|
400 | 7.22 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 11/10/2023 |
7.22
|
200 | 7.97 | 8.16 | 7.22 | 0 | 0 | 0 | |
| 09/10/2023 |
7.97
|
300 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 06/10/2023 |
7.97
|
200 | 8.06 | 8.06 | 7.97 | 0 | 0 | 0 | |
| 05/10/2023 |
8.06
|
600 | 8.16 | 8.16 | 8.06 | 0 | 0 | 0 | |
| 03/10/2023 |
8.16
|
200 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 02/10/2023 |
8.16
|
200 | 7.97 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 29/09/2023 |
7.97
|
2,700 | 7.78 | 7.97 | 7.50 | 0 | 0 | 0 | |
| 28/09/2023 |
7.78
|
2,200 | 7.97 | 7.97 | 7.78 | 0 | 0 | 0 | |
| 27/09/2023 |
7.97
|
2,900 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 26/09/2023 |
7.97
|
400 | 7.78 | 8.06 | 7.87 | 0 | 0 | 0 | |
| 25/09/2023 |
7.78
|
800 | 7.97 | 7.97 | 7.78 | 0 | 0 | 0 | |
| 22/09/2023 |
7.97
|
100 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 21/09/2023 |
7.97
|
600 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 20/09/2023 |
7.97
|
2,300 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 19/09/2023 |
7.97
|
100 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 18/09/2023 |
7.97
|
1,000 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 15/09/2023 |
7.97
|
1,300 | 8.06 | 8.06 | 7.78 | 0 | 0 | 0 | |
| 14/09/2023 |
8.06
|
200 | 8.16 | 8.16 | 8.06 | 0 | 0 | 0 | |
| 13/09/2023 |
8.16
|
200 | 7.78 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 08/09/2023 |
7.78
|
1,000 | 7.78 | 7.87 | 7.78 | 0 | 0 | 0 | |
| 06/09/2023 |
7.78
|
100 | 7.97 | 7.97 | 7.78 | 0 | 0 | 0 | |
| 05/09/2023 |
7.97
|
900 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 31/08/2023 |
7.97
|
200 | 7.78 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 30/08/2023 |
7.78
|
100 | 7.69 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 25/08/2023 |
7.69
|
900 | 7.97 | 7.97 | 7.69 | 0 | 0 | 0 | |
| 24/08/2023 |
7.97
|
2,000 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 23/08/2023 |
7.97
|
1,400 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 22/08/2023 |
7.97
|
6,000 | 7.97 | 8.06 | 7.87 | 0 | 0 | 0 | |
| 21/08/2023 |
7.97
|
1,300 | 8.16 | 8.16 | 7.97 | 0 | 0 | 0 | |
| 18/08/2023 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 17/08/2023 |
8.16
|
1,100 | 7.97 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 16/08/2023 |
7.97
|
1,000 | 8.16 | 9.28 | 7.97 | 0 | 0 | 0 | |
| 15/08/2023 |
8.16
|
700 | 8.16 | 9.28 | 7.97 | 0 | 0 | 0 | |
| 14/08/2023 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 11/08/2023 |
8.16
|
2,000 | 7.50 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 10/08/2023 |
7.50
|
6,000 | 8.16 | 8.16 | 7.50 | 0 | 0 | 0 | |
| 09/08/2023 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 08/08/2023 |
8.16
|
1,000 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 07/08/2023 |
8.16
|
3,200 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 04/08/2023 |
8.16
|
2,200 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 03/08/2023 |
8.16
|
300 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 02/08/2023 |
8.16
|
4,200 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 01/08/2023 |
8.16
|
4,000 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 31/07/2023 |
8.16
|
2,400 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 28/07/2023 |
8.16
|
10,600 | 8.16 | 8.44 | 8.16 | 0 | 0 | 0 | |
| 27/07/2023 |
8.16
|
500 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 26/07/2023 |
8.16
|
300 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 25/07/2023 |
8.16
|
800 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 24/07/2023 |
8.16
|
1,400 | 8.44 | 8.44 | 8.16 | 0 | 0 | 0 | |
| 21/07/2023 |
8.44
|
600 | 8.62 | 8.62 | 8.44 | 0 | 0 | 0 | |
| 20/07/2023 |
8.62
|
200 | 8.16 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 19/07/2023 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 18/07/2023 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 17/07/2023 |
8.16
|
0 | 8.62 | 8.16 | 8.62 | 0 | 0 | 0 | |
| 14/07/2023 |
8.62
|
3,200 | 9.37 | 9.37 | 8.06 | 0 | 0 | 0 | |
| 13/07/2023 |
9.37
|
100 | 8.44 | 9.37 | 9.37 | 0 | 0 | 0 | |
| 12/07/2023 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 11/07/2023 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 10/07/2023 |
8.44
|
100 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 07/07/2023: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 07/07/2023 |
8.44
|
200 | 7.97 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 06/07/2023 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 05/07/2023 |
7.97
|
3,700 | 7.97 | 8.06 | 7.97 | 0 | 3,700 | -0.0 | |
| 04/07/2023 |
7.97
|
2,101 | 8.15 | 8.23 | 7.97 | 0 | 1,100 | -0.0 | |
| 03/07/2023 |
8.15
|
400 | 8.68 | 8.68 | 8.15 | 0 | 0 | 0 | |
| 30/06/2023 |
8.68
|
0 | 8.41 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 29/06/2023 |
8.41
|
401 | 8.15 | 8.85 | 8.41 | 0 | 0 | 0 | |
| 28/06/2023 |
8.15
|
205 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 27/06/2023 |
8.15
|
0 | 7.97 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 26/06/2023 |
7.97
|
3,300 | 7.97 | 8.68 | 7.97 | 0 | 0 | 0 | |
| 23/06/2023 |
7.97
|
500 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 22/06/2023 |
7.97
|
1,200 | 8.15 | 8.15 | 7.97 | 0 | 0 | 0 | |
| 21/06/2023 |
8.15
|
100 | 8.06 | 8.68 | 8.15 | 0 | 0 | 0 | |
| 20/06/2023 |
8.06
|
1,800 | 8.06 | 8.15 | 8.06 | 0 | 0 | 0 | |
| 19/06/2023 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 16/06/2023 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 15/06/2023 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 14/06/2023 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |