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 | -8.13% | 1,875,100 | 0 | 0 |
8.30
12.30
11.30
|
2 tháng
(2024-07-22) |
-12.50 | -52.52% | 3,466,000 | 0 | 0 |
8.30
24.60
11.30
|
3 tháng
(2024-06-20) |
-15.20 | -57.36% | 4,962,300 | 0 | 0 |
8.30
29
11.30
|
6 tháng
(2024-03-22) |
-4.40 | -28.03% | 15,311,512 | 0 | 0 |
8.30
44.90
11.30
|
12 tháng
(2023-09-25) |
4.43 | 64.44% | 18,908,271 | 0 | 0 |
6.69
44.90
11.30
|
24 tháng
(2022-09-29) |
4.43 | 64.49% | 21,276,804 | 0 | 0 |
4.90
44.90
11.30
|
36 tháng
(2021-11-03) |
4.04 | 55.55% | 24,508,204 | 0 | 0 |
4.90
44.90
11.30
|
60 tháng
(2021-11-03) |
4.04 | 55.55% | 24,508,204 | 0 | 0 |
4.90
44.90
11.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
7.50
|
1,105 | 6.96 | 7.59 | 6.96 | 0 | 0 | 0 | |
06/07/2023 |
7.59
|
8,800 | 7.69 | 7.69 | 7.05 | 0 | 0 | 0 | |
05/07/2023 |
7.23
|
2,695 | 7.05 | 7.23 | 7.05 | 0 | 0 | 0 | |
04/07/2023 |
7.05
|
8,700 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
03/07/2023 |
7.05
|
3,210 | 6.96 | 7.05 | 6.96 | 0 | 0 | 0 | |
30/06/2023 |
6.96
|
2,505 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
29/06/2023 |
6.96
|
7,400 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
28/06/2023 |
6.96
|
1,200 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
27/06/2023 |
6.96
|
6,100 | 6.96 | 7.05 | 6.96 | 0 | 0 | 0 | |
26/06/2023 |
7.05
|
32,500 | 6.96 | 7.05 | 6.96 | 0 | 0 | 0 | |
23/06/2023 |
6.96
|
20,300 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
22/06/2023 |
6.96
|
3,000 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
21/06/2023 |
6.96
|
3,200 | 6.96 | 6.96 | 6.87 | 0 | 0 | 0 | |
20/06/2023 |
6.87
|
1,200 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
19/06/2023 |
6.87
|
5,500 | 6.87 | 6.96 | 6.87 | 0 | 0 | 0 | |
16/06/2023 |
6.87
|
5,900 | 6.96 | 6.96 | 6.87 | 0 | 0 | 0 | |
15/06/2023 |
6.96
|
900 | 6.96 | 6.96 | 6.87 | 0 | 0 | 0 | |
14/06/2023 |
6.96
|
4,601 | 6.96 | 6.96 | 6.78 | 0 | 0 | 0 | |
13/06/2023 |
6.87
|
14,500 | 6.87 | 6.87 | 6.78 | 0 | 0 | 0 | |
12/06/2023 |
6.78
|
11,500 | 6.78 | 6.87 | 6.69 | 0 | 0 | 0 | |
09/06/2023 |
6.78
|
5,100 | 6.78 | 6.78 | 6.69 | 0 | 0 | 0 | |
08/06/2023 |
6.78
|
22,700 | 6.60 | 6.78 | 6.60 | 0 | 0 | 0 | |
07/06/2023 |
6.60
|
10,500 | 6.60 | 6.60 | 6.51 | 0 | 0 | 0 | |
06/06/2023 |
6.60
|
8,300 | 6.69 | 6.69 | 6.60 | 0 | 0 | 0 | |
05/06/2023 |
6.69
|
5,400 | 6.51 | 6.69 | 6.51 | 0 | 0 | 0 | |
02/06/2023 |
6.69
|
35,801 | 6.60 | 6.69 | 6.51 | 0 | 0 | 0 | |
01/06/2023 |
6.69
|
39,200 | 6.51 | 6.78 | 6.51 | 0 | 0 | 0 | |
31/05/2023 |
6.42
|
17,300 | 6.42 | 6.51 | 6.42 | 0 | 0 | 0 | |
30/05/2023 |
6.42
|
64,314 | 6.33 | 6.42 | 6.24 | 0 | 0 | 0 | |
29/05/2023 |
6.42
|
20,300 | 6.24 | 6.42 | 6.24 | 0 | 0 | 0 | |
26/05/2023 |
6.24
|
15,100 | 6.33 | 6.42 | 6.15 | 0 | 0 | 0 | |
25/05/2023 |
6.24
|
6,300 | 6.24 | 6.42 | 6.24 | 0 | 0 | 0 | |
24/05/2023 |
6.24
|
16,400 | 6.24 | 6.42 | 6.24 | 0 | 0 | 0 | |
23/05/2023 |
6.24
|
3,300 | 6.33 | 6.33 | 6.24 | 0 | 0 | 0 | |
22/05/2023 |
6.33
|
10,700 | 6.33 | 6.33 | 6.24 | 0 | 0 | 0 | |
19/05/2023 |
6.33
|
100 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
18/05/2023 |
6.33
|
2,000 | 6.24 | 6.42 | 6.24 | 0 | 0 | 0 | |
17/05/2023 |
6.33
|
5,501 | 6.42 | 6.42 | 6.33 | 0 | 0 | 0 | |
16/05/2023 |
6.33
|
17,300 | 6.42 | 6.42 | 6.33 | 0 | 0 | 0 | |
15/05/2023 |
6.42
|
9,100 | 6.51 | 6.51 | 6.24 | 0 | 0 | 0 | |
12/05/2023 |
6.51
|
1,900 | 6.42 | 6.51 | 6.42 | 0 | 0 | 0 | |
11/05/2023 |
6.42
|
2,001 | 6.51 | 6.51 | 6.42 | 0 | 0 | 0 | |
10/05/2023 |
6.42
|
4,800 | 6.33 | 6.51 | 6.33 | 0 | 0 | 0 | |
09/05/2023 |
6.33
|
5,600 | 6.24 | 6.33 | 6.15 | 0 | 0 | 0 | |
08/05/2023 |
6.15
|
5,800 | 6.24 | 6.24 | 6.15 | 0 | 0 | 0 | |
05/05/2023 |
6.15
|
3,900 | 6.15 | 6.24 | 6.15 | 0 | 0 | 0 | |
04/05/2023 |
6.24
|
2,000 | 6.15 | 6.24 | 6.15 | 0 | 0 | 0 | |
28/04/2023 |
6.15
|
6,900 | 6.24 | 6.24 | 6.15 | 0 | 0 | 0 | |
27/04/2023 |
6.24
|
6,500 | 6.24 | 6.24 | 6.15 | 0 | 0 | 0 | |
26/04/2023 |
6.15
|
10,000 | 6.24 | 6.24 | 6.06 | 0 | 0 | 0 | |
25/04/2023 |
6.15
|
4,700 | 6.24 | 6.24 | 6.15 | 0 | 0 | 0 | |
24/04/2023 |
6.33
|
4,500 | 6.42 | 6.42 | 6.33 | 0 | 0 | 0 | |
21/04/2023 |
6.33
|
3,100 | 6.33 | 6.42 | 6.06 | 0 | 0 | 0 | |
20/04/2023 |
6.42
|
7,900 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
19/04/2023 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
18/04/2023 |
6.51
|
2,100 | 6.51 | 6.51 | 6.42 | 0 | 0 | 0 | |
17/04/2023 |
6.51
|
1,200 | 6.33 | 6.51 | 6.33 | 0 | 0 | 0 | |
14/04/2023 |
6.33
|
5,100 | 6.42 | 6.42 | 6.33 | 0 | 0 | 0 | |
13/04/2023 |
6.42
|
5,800 | 6.42 | 6.51 | 6.42 | 0 | 0 | 0 | |
12/04/2023 |
6.51
|
1,602 | 6.60 | 6.60 | 6.42 | 0 | 0 | 0 | |
11/04/2023 |
6.51
|
15,300 | 6.42 | 6.51 | 6.33 | 0 | 0 | 0 | |
10/04/2023 |
6.42
|
14,300 | 6.42 | 6.42 | 6.33 | 0 | 0 | 0 | |
07/04/2023 |
6.42
|
4,614 | 6.51 | 6.51 | 6.42 | 0 | 0 | 0 | |
06/04/2023 |
6.51
|
2,702 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
05/04/2023 |
6.51
|
13,303 | 6.51 | 6.60 | 6.42 | 0 | 0 | 0 | |
04/04/2023 |
6.51
|
6,215 | 6.60 | 6.60 | 6.42 | 0 | 0 | 0 | |
03/04/2023 |
6.51
|
10,600 | 6.51 | 6.51 | 6.42 | 0 | 0 | 0 | |
31/03/2023 |
6.42
|
10,000 | 6.33 | 6.42 | 6.33 | 0 | 0 | 0 | |
30/03/2023 |
6.33
|
4,600 | 6.60 | 6.60 | 6.33 | 0 | 0 | 0 | |
29/03/2023 |
6.51
|
4,700 | 6.51 | 6.60 | 6.51 | 0 | 0 | 0 | |
28/03/2023 |
6.51
|
5,715 | 6.60 | 6.60 | 6.51 | 0 | 0 | 0 | |
27/03/2023 |
6.42
|
9,600 | 6.69 | 6.69 | 6.42 | 0 | 0 | 0 | |
24/03/2023 |
6.69
|
8,700 | 6.42 | 6.69 | 6.42 | 0 | 0 | 0 | |
23/03/2023 |
6.42
|
12,710 | 6.24 | 6.42 | 6.24 | 0 | 0 | 0 | |
22/03/2023 |
6.15
|
2,100 | 6.24 | 6.24 | 6.15 | 0 | 0 | 0 | |
21/03/2023 |
6.15
|
6,800 | 6.06 | 6.24 | 6.06 | 0 | 0 | 0 | |
20/03/2023 |
6.24
|
1,100 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
17/03/2023 |
6.24
|
3,800 | 6.33 | 6.33 | 5.88 | 0 | 0 | 0 | |
16/03/2023 |
6.15
|
4,000 | 6.42 | 6.42 | 6.15 | 0 | 0 | 0 | |
15/03/2023 |
6.42
|
5,700 | 6.15 | 6.42 | 6.15 | 0 | 0 | 0 | |
14/03/2023 |
6.06
|
10,200 | 6.24 | 6.24 | 5.88 | 0 | 0 | 0 | |
13/03/2023 |
6.15
|
10,429 | 6.15 | 6.24 | 6.06 | 0 | 0 | 0 | |
10/03/2023 |
6.51
|
3,000 | 6.51 | 6.51 | 6.42 | 0 | 0 | 0 | |
09/03/2023 |
6.51
|
30,901 | 6.69 | 6.69 | 6.24 | 0 | 0 | 0 | |
08/03/2023 |
6.69
|
5,900 | 6.51 | 6.87 | 6.42 | 0 | 0 | 0 | |
07/03/2023 |
6.51
|
46,608 | 7.14 | 7.14 | 6.51 | 0 | 0 | 0 | |
06/03/2023 |
7.14
|
17,000 | 7.23 | 7.23 | 6.96 | 0 | 0 | 0 | |
03/03/2023: Cổ tức tiền mặt tỉ lệ: 11.4% | |||||||||
03/03/2023 |
7.23
|
11,900 | 7.50 | 7.50 | 7.14 | 0 | 0 | 0 | |
02/03/2023 |
7.11
|
68,000 | 7.11 | 7.42 | 7.03 | 0 | 0 | 0 | |
01/03/2023 |
7.11
|
13,700 | 7.11 | 7.11 | 6.95 | 0 | 0 | 0 | |
28/02/2023 |
7.11
|
18,700 | 7.26 | 7.26 | 7.11 | 0 | 0 | 0 | |
27/02/2023 |
7.11
|
50,900 | 7.42 | 7.42 | 7.03 | 0 | 0 | 0 | |
24/02/2023 |
7.11
|
10,950 | 7.42 | 7.50 | 7.11 | 0 | 0 | 0 | |
23/02/2023 |
7.34
|
28,000 | 7.26 | 7.34 | 7.11 | 0 | 0 | 0 | |
22/02/2023 |
7.34
|
53,400 | 6.95 | 7.42 | 6.87 | 0 | 0 | 0 | |
21/02/2023 |
6.95
|
20,700 | 7.19 | 7.42 | 6.95 | 0 | 0 | 0 | |
20/02/2023 |
7.11
|
24,800 | 6.95 | 7.11 | 6.95 | 0 | 0 | 0 | |
17/02/2023 |
6.95
|
22,000 | 6.79 | 6.95 | 6.79 | 0 | 0 | 0 | |
16/02/2023 |
6.63
|
64,850 | 7.42 | 7.58 | 6.55 | 0 | 0 | 0 | |
15/02/2023 |
6.95
|
19,700 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |