Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-07) |
0.10 | 1.43% | 1,325,600 | 0 | 0 |
7
7.10
7.10
|
2 tháng
(2024-07-08) |
-0.10 | -1.39% | 2,501,800 | 0 | 0 |
7
7.20
7.10
|
3 tháng
(2024-06-10) |
0 | 0% | 4,099,300 | 0 | 0 |
6.90
7.20
7.10
|
6 tháng
(2024-03-11) |
-0.10 | -1.39% | 8,553,700 | -8 | -0.0 |
6.90
7.70
7.10
|
12 tháng
(2023-09-12) |
-0.09 | -1.28% | 20,860,200 | 1,392 | 0.0 |
6.60
7.70
7.10
|
24 tháng
(2022-09-19) |
-1.24 | -14.89% | 33,606,348 | -32,308 | -0.2 |
5.66
8.34
7.10
|
36 tháng
(2021-09-22) |
-4.09 | -36.58% | 91,681,984 | -28,208 | 0.0 |
5.66
13.61
7.10
|
60 tháng
(2019-10-03) |
1.14 | 19.18% | 190,168,512 | -12,408 | 0.3 |
4.78
17.83
7.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/11/2023 |
6.80
|
116,000 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 | |
14/11/2023 |
6.70
|
112,200 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 | |
13/11/2023 |
6.80
|
153,300 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 | |
10/11/2023 |
6.80
|
95,600 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 | |
09/11/2023 |
6.90
|
163,900 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 | |
08/11/2023 |
6.90
|
163,500 | 6.90 | 7 | 6.60 | 0 | 0 | 0 | |
07/11/2023 |
6.90
|
162,800 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 | |
06/11/2023 |
6.80
|
137,900 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 | |
03/11/2023 |
6.90
|
86,700 | 7 | 7 | 6.80 | 0 | 0 | 0 | |
02/11/2023 |
7
|
116,100 | 6.80 | 7 | 6.80 | 0 | 0 | 0 | |
01/11/2023 |
6.80
|
108,000 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 | |
31/10/2023 |
6.90
|
111,300 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 | |
30/10/2023 |
6.90
|
94,200 | 7 | 7 | 6.80 | 0 | 0 | 0 | |
27/10/2023 |
7
|
168,400 | 7 | 7 | 6.80 | 0 | 0 | 0 | |
26/10/2023: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
26/10/2023 |
7
|
96,600 | 7 | 7 | 6.70 | 0 | 0 | 0 | |
25/10/2023 |
7.00
|
75,600 | 7.00 | 7.00 | 6.90 | 0 | 0 | 0 | |
24/10/2023 |
7.00
|
77,600 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 | |
23/10/2023 |
7.10
|
63,800 | 7.00 | 7.10 | 7.00 | 0 | 0 | 0 | |
20/10/2023 |
7.00
|
201,100 | 7.00 | 7.00 | 6.71 | 0 | 0 | 0 | |
19/10/2023 |
7.00
|
137,000 | 7.00 | 7.00 | 6.81 | 0 | 0 | 0 | |
18/10/2023 |
7.00
|
149,600 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 | |
17/10/2023 |
7.10
|
98,400 | 7.10 | 7.10 | 7.00 | 0 | 0 | 0 | |
16/10/2023 |
7.10
|
56,400 | 7.10 | 7.10 | 7.00 | 0 | 0 | 0 | |
13/10/2023 |
7.10
|
128,300 | 7.00 | 7.19 | 7.00 | 0 | 0 | 0 | |
12/10/2023 |
7.00
|
86,000 | 7.19 | 7.19 | 7.00 | 0 | 0 | 0 | |
11/10/2023 |
7.19
|
196,000 | 7.19 | 7.19 | 7.00 | 0 | 0 | 0 | |
10/10/2023 |
7.19
|
131,600 | 7.19 | 7.19 | 7.00 | 0 | 0 | 0 | |
09/10/2023 |
7.19
|
128,300 | 7.29 | 7.29 | 7.10 | 0 | 0 | 0 | |
06/10/2023 |
7.29
|
132,200 | 7.29 | 7.29 | 7.00 | 0 | 0 | 0 | |
05/10/2023 |
7.29
|
117,400 | 7.38 | 7.38 | 7.00 | 0 | 0 | 0 | |
04/10/2023 |
7.38
|
92,700 | 7.38 | 7.38 | 7.00 | 600 | 0 | 0.0 | |
03/10/2023 |
7.38
|
232,500 | 7.29 | 7.38 | 6.62 | 0 | 0 | 0 | |
02/10/2023 |
7.29
|
313,800 | 7.10 | 7.38 | 7.00 | 0 | 0 | 0 | |
29/09/2023 |
7.10
|
64,100 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 | |
28/09/2023 |
7.10
|
100,200 | 7.10 | 7.10 | 6.81 | 0 | 0 | 0 | |
27/09/2023 |
7.10
|
74,700 | 6.90 | 7.10 | 6.81 | 0 | 0 | 0 | |
26/09/2023 |
6.90
|
138,300 | 7.10 | 7.10 | 6.81 | 0 | 0 | 0 | |
25/09/2023 |
7.10
|
56,700 | 7.10 | 7.19 | 6.81 | 0 | 0 | 0 | |
22/09/2023 |
7.10
|
144,700 | 7.29 | 7.29 | 6.90 | 0 | 500 | -0.0 | |
21/09/2023 |
7.29
|
92,400 | 7.38 | 7.38 | 7.19 | 0 | 0 | 0 | |
20/09/2023 |
7.38
|
323,000 | 7.10 | 7.38 | 7.00 | 0 | 0 | 0 | |
19/09/2023 |
7.10
|
49,000 | 7.10 | 7.10 | 7.00 | 0 | 0 | 0 | |
18/09/2023 |
7.10
|
49,400 | 7.10 | 7.10 | 7.00 | 0 | 0 | 0 | |
15/09/2023 |
7.10
|
89,200 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 | |
14/09/2023 |
7.10
|
56,200 | 7.19 | 7.19 | 7.00 | 0 | 0 | 0 | |
13/09/2023 |
7.19
|
59,200 | 7.19 | 7.19 | 7.10 | 0 | 0 | 0 | |
12/09/2023 |
7.19
|
123,300 | 7.29 | 7.29 | 7.00 | 0 | 0 | 0 | |
11/09/2023 |
7.29
|
119,300 | 7.29 | 7.29 | 7.10 | 0 | 0 | 0 | |
08/09/2023 |
7.29
|
105,600 | 7.38 | 7.38 | 7.19 | 0 | 0 | 0 | |
07/09/2023 |
7.38
|
465,000 | 7.19 | 7.38 | 7.10 | 0 | 0 | 0 | |
06/09/2023 |
7.19
|
123,700 | 7.19 | 7.19 | 7.00 | 0 | 0 | 0 | |
05/09/2023 |
7.19
|
59,600 | 7.19 | 7.19 | 7.10 | 0 | 0 | 0 | |
31/08/2023 |
7.19
|
193,200 | 7.19 | 7.19 | 6.90 | 0 | 0 | 0 | |
30/08/2023 |
7.19
|
62,200 | 7.19 | 7.19 | 7.00 | 0 | 0 | 0 | |
29/08/2023 |
7.19
|
82,700 | 7.19 | 7.19 | 7.00 | 0 | 0 | 0 | |
28/08/2023 |
7.19
|
39,300 | 7.19 | 7.19 | 7.00 | 0 | 0 | 0 | |
25/08/2023 |
7.19
|
103,100 | 7.00 | 7.19 | 6.90 | 0 | 0 | 0 | |
24/08/2023 |
7.00
|
60,800 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 | |
23/08/2023 |
7.10
|
33,900 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 | |
22/08/2023 |
7.10
|
119,000 | 7.10 | 7.10 | 6.71 | 0 | 0 | 0 | |
21/08/2023 |
7.10
|
43,100 | 7.10 | 7.77 | 6.90 | 0 | 0 | 0 | |
18/08/2023 |
7.10
|
163,400 | 7.19 | 7.19 | 6.90 | 0 | 0 | 0 | |
17/08/2023 |
7.19
|
71,300 | 7.29 | 7.29 | 7.10 | 0 | 0 | 0 | |
16/08/2023 |
7.29
|
78,500 | 7.29 | 7.29 | 7.19 | 0 | 0 | 0 | |
15/08/2023 |
7.29
|
55,200 | 7.29 | 7.29 | 7.19 | 0 | 0 | 0 | |
14/08/2023 |
7.29
|
70,300 | 7.29 | 7.29 | 7.19 | 0 | 0 | 0 | |
11/08/2023 |
7.29
|
56,800 | 7.29 | 7.29 | 7.19 | 0 | 0 | 0 | |
10/08/2023 |
7.29
|
69,200 | 7.29 | 7.38 | 7.19 | 0 | 0 | 0 | |
09/08/2023 |
7.29
|
251,900 | 7.38 | 7.38 | 7.10 | 0 | 0 | 0 | |
08/08/2023 |
7.38
|
106,500 | 7.38 | 7.38 | 7.19 | 0 | 0 | 0 | |
07/08/2023 |
7.38
|
103,800 | 7.29 | 7.38 | 7.19 | 0 | 0 | 0 | |
04/08/2023 |
7.29
|
56,700 | 7.38 | 7.38 | 7.19 | 0 | 6,900 | -0.1 | |
03/08/2023 |
7.38
|
45,900 | 7.38 | 7.38 | 7.29 | 0 | 5,000 | -0.0 | |
02/08/2023 |
7.38
|
53,700 | 7.38 | 7.38 | 7.29 | 0 | 0 | 0 | |
01/08/2023 |
7.38
|
28,100 | 7.38 | 7.38 | 7.29 | 0 | 0 | 0 | |
31/07/2023 |
7.38
|
168,300 | 7.29 | 7.38 | 7.19 | 0 | 0 | 0 | |
28/07/2023 |
7.29
|
17,400 | 7.38 | 7.38 | 7.29 | 0 | 0 | 0 | |
27/07/2023 |
7.38
|
63,200 | 7.48 | 7.48 | 7.29 | 0 | 0 | 0 | |
26/07/2023 |
7.48
|
40,000 | 7.48 | 7.48 | 7.29 | 0 | 0 | 0 | |
25/07/2023 |
7.48
|
61,500 | 7.48 | 7.48 | 7.38 | 0 | 0 | 0 | |
24/07/2023 |
7.48
|
38,600 | 7.38 | 7.48 | 7.38 | 0 | 0 | 0 | |
21/07/2023 |
7.38
|
14,300 | 7.48 | 7.58 | 7.38 | 0 | 0 | 0 | |
20/07/2023 |
7.48
|
114,700 | 7.48 | 7.48 | 7.38 | 0 | 0 | 0 | |
19/07/2023 |
7.48
|
47,000 | 7.48 | 7.58 | 7.38 | 0 | 0 | 0 | |
18/07/2023 |
7.48
|
81,400 | 7.58 | 7.58 | 7.29 | 0 | 0 | 0 | |
17/07/2023 |
7.58
|
82,100 | 7.58 | 7.58 | 7.48 | 0 | 0 | 0 | |
14/07/2023 |
7.58
|
33,900 | 7.58 | 7.67 | 7.48 | 0 | 0 | 0 | |
13/07/2023 |
7.58
|
36,700 | 7.48 | 7.58 | 7.38 | 0 | 0 | 0 | |
12/07/2023 |
7.48
|
19,700 | 7.67 | 7.67 | 7.48 | 0 | 0 | 0 | |
11/07/2023 |
7.67
|
231,000 | 7.48 | 7.77 | 7.38 | 0 | 0 | 0 | |
10/07/2023 |
7.48
|
95,700 | 7.38 | 7.67 | 7.29 | 0 | 0 | 0 | |
07/07/2023 |
7.38
|
43,400 | 7.29 | 7.38 | 7.19 | 0 | 0 | 0 | |
06/07/2023 |
7.29
|
16,000 | 7.38 | 7.38 | 7.19 | 0 | 0 | 0 | |
05/07/2023 |
7.38
|
11,708 | 7.38 | 7.38 | 7.29 | 0 | 0 | 0 | |
04/07/2023 |
7.38
|
16,277 | 7.29 | 7.38 | 7.19 | 0 | 0 | 0 | |
03/07/2023 |
7.29
|
437,620 | 7.29 | 7.48 | 7.10 | 0 | 0 | 0 | |
30/06/2023 |
7.29
|
21,952 | 7.38 | 7.38 | 7.19 | 0 | 0 | 0 | |
29/06/2023 |
7.38
|
33,276 | 7.48 | 7.48 | 7.29 | 0 | 0 | 0 | |
28/06/2023 |
7.48
|
68,333 | 7.48 | 7.58 | 7.19 | 0 | 0 | 0 | |
27/06/2023 |
7.48
|
7,405 | 7.67 | 7.67 | 7.48 | 0 | 0 | 0 |