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) |
-6.60 | -22.92% | 59,800 | -35,800 | -0.8 |
20.30
31.50
22.20
|
2 tháng
(2024-07-22) |
2.20 | 11% | 96,500 | -57,100 | -1.2 |
20
31.50
22.20
|
3 tháng
(2024-06-20) |
6.21 | 38.84% | 109,500 | -51,300 | -1.1 |
15.99
31.50
22.20
|
6 tháng
(2024-03-22) |
7.99 | 56.19% | 156,400 | -38,500 | -0.9 |
12.08
31.50
22.20
|
12 tháng
(2023-09-25) |
12.25 | 123.13% | 377,900 | 8,400 | -0.4 |
9.15
31.50
22.20
|
24 tháng
(2022-09-29) |
15.92 | 253.24% | 1,369,138 | 35,600 | -0.2 |
4.73
31.50
22.20
|
36 tháng
(2021-10-04) |
15.85 | 249.71% | 2,244,862 | 37,800 | -0.1 |
4.73
31.50
22.20
|
60 tháng
(2019-10-15) |
16.33 | 278.45% | 2,693,305 | 37,625 | -0.1 |
3.98
31.50
22.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
8.88
|
300 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
06/07/2023 |
8.88
|
1,800 | 8.88 | 8.88 | 8.71 | 0 | 0 | 0 | |
05/07/2023 |
8.88
|
400 | 9.06 | 9.06 | 8.62 | 0 | 0 | 0 | |
04/07/2023 |
9.06
|
100 | 8.79 | 9.06 | 9.06 | 0 | 0 | 0 | |
03/07/2023 |
8.79
|
2,000 | 8.88 | 8.88 | 8.79 | 0 | 0 | 0 | |
30/06/2023 |
8.88
|
1,500 | 8.88 | 9.06 | 8.71 | 0 | 0 | 0 | |
29/06/2023 |
8.88
|
500 | 9.06 | 9.06 | 8.88 | 0 | 0 | 0 | |
28/06/2023 |
9.06
|
1,700 | 8.79 | 9.06 | 8.71 | 0 | 0 | 0 | |
27/06/2023 |
8.79
|
2,400 | 9.51 | 9.51 | 8.71 | 0 | 0 | 0 | |
26/06/2023 |
9.51
|
100 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
23/06/2023 |
9.51
|
101 | 8.88 | 9.51 | 9.51 | 0 | 0 | 0 | |
22/06/2023 |
8.88
|
0 | 9.24 | 8.88 | 8.88 | 0 | 0 | 0 | |
21/06/2023 |
9.24
|
1,513 | 9.24 | 9.24 | 8.88 | 0 | 0 | 0 | |
20/06/2023 |
9.24
|
1,208 | 9.06 | 9.42 | 8.88 | 0 | 0 | 0 | |
19/06/2023 |
9.06
|
420 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
16/06/2023 |
9.06
|
3,600 | 9.95 | 9.95 | 9.06 | 0 | 0 | 0 | |
15/06/2023 |
9.95
|
710 | 10.13 | 10.13 | 9.77 | 0 | 0 | 0 | |
14/06/2023 |
10.13
|
10,400 | 9.68 | 10.22 | 8.88 | 0 | 8,300 | -0.1 | |
13/06/2023 |
9.68
|
5,500 | 8.88 | 9.77 | 9.68 | 0 | 0 | 0 | |
12/06/2023 |
8.88
|
800 | 7.73 | 8.88 | 7.55 | 500 | 0 | 0.0 | |
09/06/2023 |
7.73
|
4,100 | 7.82 | 8.00 | 7.28 | 2,100 | 0 | 0.0 | |
08/06/2023 |
7.82
|
4,000 | 7.82 | 7.91 | 7.82 | 4,000 | 0 | 0.0 | |
07/06/2023 |
7.82
|
1 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
06/06/2023 |
7.82
|
3,100 | 7.46 | 8.00 | 7.11 | 1,900 | 0 | 0.0 | |
05/06/2023 |
7.46
|
2,000 | 7.20 | 7.46 | 7.11 | 1,800 | 0 | 0.0 | |
02/06/2023 |
7.20
|
4,500 | 7.20 | 7.28 | 7.20 | 0 | 0 | 0 | |
01/06/2023 |
7.20
|
1,000 | 7.11 | 7.28 | 7.20 | 0 | 0 | 0 | |
31/05/2023 |
7.11
|
9,100 | 7.28 | 7.91 | 6.75 | 0 | 0 | 0 | |
30/05/2023 |
7.28
|
2,100 | 6.84 | 7.46 | 7.28 | 0 | 0 | 0 | |
29/05/2023 |
6.84
|
4,339 | 6.22 | 6.84 | 6.48 | 1,000 | 0 | 0.0 | |
26/05/2023 |
6.22
|
1,000 | 6.66 | 6.66 | 6.22 | 0 | 0 | 0 | |
25/05/2023 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
24/05/2023 |
6.66
|
200 | 6.75 | 6.75 | 6.66 | 0 | 0 | 0 | |
23/05/2023 |
6.75
|
500 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
22/05/2023 |
6.75
|
4,500 | 6.57 | 6.75 | 6.66 | 500 | 0 | 0.0 | |
19/05/2023 |
6.57
|
5,601 | 6.22 | 6.57 | 6.13 | 0 | 0 | 0 | |
18/05/2023 |
6.22
|
6,300 | 6.13 | 6.22 | 6.13 | 0 | 0 | 0 | |
17/05/2023 |
6.13
|
1,810 | 6.04 | 6.13 | 6.13 | 0 | 0 | 0 | |
16/05/2023 |
6.04
|
3,300 | 6.13 | 6.13 | 6.04 | 0 | 0 | 0 | |
15/05/2023 |
6.13
|
100 | 6.40 | 6.40 | 6.13 | 0 | 0 | 0 | |
12/05/2023 |
6.40
|
1,600 | 6.48 | 6.48 | 6.22 | 0 | 0 | 0 | |
11/05/2023 |
6.48
|
100 | 6.31 | 6.48 | 6.48 | 0 | 0 | 0 | |
10/05/2023 |
6.31
|
9,200 | 6.22 | 6.40 | 6.22 | 0 | 0 | 0 | |
09/05/2023 |
6.22
|
14,000 | 6.40 | 6.57 | 6.22 | 0 | 0 | 0 | |
08/05/2023 |
6.40
|
8,001 | 6.22 | 6.57 | 6.22 | 0 | 0 | 0 | |
05/05/2023 |
6.22
|
7,400 | 6.22 | 6.40 | 6.04 | 0 | 0 | 0 | |
04/05/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
04/05/2023 |
6.22
|
11,041 | 6.13 | 6.66 | 6.22 | 0 | 0 | 0 | |
28/04/2023 |
6.13
|
50,313 | 6.21 | 6.44 | 5.97 | 0 | 0 | 0 | |
27/04/2023 |
6.21
|
14,300 | 6.13 | 6.21 | 5.97 | 0 | 0 | 0 | |
26/04/2023 |
6.13
|
10,406 | 6.21 | 6.21 | 5.82 | 0 | 0 | 0 | |
25/04/2023 |
6.21
|
37,630 | 6.21 | 6.21 | 5.82 | 0 | 0 | 0 | |
24/04/2023 |
6.21
|
7,120 | 6.21 | 6.28 | 5.82 | 0 | 0 | 0 | |
21/04/2023 |
6.21
|
4,900 | 6.28 | 6.28 | 5.97 | 0 | 0 | 0 | |
20/04/2023 |
6.28
|
5,000 | 6.28 | 6.28 | 5.97 | 0 | 0 | 0 | |
19/04/2023 |
6.28
|
100 | 6.36 | 6.36 | 6.28 | 0 | 0 | 0 | |
18/04/2023 |
6.36
|
98,200 | 6.28 | 6.36 | 5.82 | 0 | 0 | 0 | |
17/04/2023 |
6.28
|
100 | 5.97 | 6.28 | 6.28 | 0 | 0 | 0 | |
14/04/2023 |
5.97
|
3,000 | 6.13 | 6.13 | 5.97 | 0 | 0 | 0 | |
13/04/2023 |
6.13
|
100 | 6.21 | 6.21 | 6.13 | 0 | 0 | 0 | |
12/04/2023 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
11/04/2023 |
6.21
|
19 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
10/04/2023 |
6.21
|
9,000 | 5.82 | 6.21 | 5.82 | 0 | 0 | 0 | |
07/04/2023 |
5.82
|
7,000 | 5.90 | 5.90 | 5.82 | 0 | 0 | 0 | |
06/04/2023 |
5.90
|
3,301 | 5.82 | 6.36 | 5.90 | 0 | 0 | 0 | |
05/04/2023 |
5.82
|
13 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
04/04/2023 |
5.82
|
10,600 | 6.13 | 6.13 | 5.82 | 0 | 0 | 0 | |
03/04/2023 |
6.13
|
3,100 | 6.13 | 6.13 | 5.90 | 0 | 0 | 0 | |
31/03/2023 |
6.13
|
1,200 | 5.82 | 6.13 | 5.82 | 0 | 0 | 0 | |
30/03/2023 |
5.82
|
16,100 | 6.13 | 6.28 | 5.82 | 0 | 0 | 0 | |
29/03/2023 |
6.13
|
21,000 | 6.13 | 6.13 | 5.59 | 0 | 0 | 0 | |
28/03/2023 |
6.13
|
5,100 | 6.13 | 6.13 | 5.82 | 0 | 0 | 0 | |
27/03/2023 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
24/03/2023 |
6.13
|
7,627 | 5.90 | 6.13 | 5.82 | 0 | 0 | 0 | |
23/03/2023 |
5.90
|
5,000 | 5.82 | 5.90 | 5.82 | 0 | 0 | 0 | |
22/03/2023 |
5.82
|
2,500 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
21/03/2023 |
5.82
|
4,500 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
20/03/2023 |
5.82
|
3,500 | 6.21 | 6.21 | 5.82 | 0 | 0 | 0 | |
17/03/2023 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
16/03/2023 |
6.21
|
10,200 | 6.05 | 6.21 | 5.90 | 0 | 0 | 0 | |
15/03/2023 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
14/03/2023 |
6.05
|
2,100 | 6.05 | 6.21 | 6.05 | 0 | 0 | 0 | |
13/03/2023 |
6.05
|
8,000 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
10/03/2023 |
6.05
|
15,000 | 6.36 | 6.36 | 6.05 | 0 | 0 | 0 | |
09/03/2023 |
6.36
|
13,400 | 6.05 | 6.36 | 5.97 | 0 | 0 | 0 | |
08/03/2023 |
6.05
|
8,700 | 6.05 | 6.21 | 6.05 | 0 | 0 | 0 | |
07/03/2023 |
6.05
|
4,000 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
06/03/2023 |
6.05
|
5,000 | 6.05 | 6.21 | 6.05 | 0 | 0 | 0 | |
03/03/2023 |
6.05
|
5,500 | 6.28 | 6.28 | 6.05 | 0 | 0 | 0 | |
02/03/2023 |
6.28
|
6,200 | 6.28 | 6.36 | 6.05 | 0 | 0 | 0 | |
01/03/2023 |
6.28
|
7,500 | 6.28 | 6.28 | 6.13 | 0 | 0 | 0 | |
28/02/2023 |
6.28
|
8,900 | 6.28 | 6.36 | 6.05 | 0 | 0 | 0 | |
27/02/2023 |
6.28
|
2,600 | 6.05 | 6.28 | 6.05 | 0 | 0 | 0 | |
24/02/2023 |
6.05
|
4,600 | 6.05 | 6.60 | 6.05 | 0 | 0 | 0 | |
23/02/2023 |
6.05
|
3,500 | 6.52 | 6.52 | 6.05 | 0 | 0 | 0 | |
22/02/2023 |
6.52
|
13,709 | 6.52 | 6.52 | 6.21 | 0 | 0 | 0 | |
21/02/2023 |
6.52
|
8,100 | 6.44 | 6.52 | 6.13 | 0 | 0 | 0 | |
20/02/2023 |
6.44
|
8,800 | 6.21 | 6.44 | 6.28 | 0 | 0 | 0 | |
17/02/2023 |
6.21
|
7,200 | 6.21 | 6.28 | 6.05 | 0 | 0 | 0 | |
16/02/2023 |
6.21
|
12,400 | 5.97 | 6.21 | 5.97 | 0 | 0 | 0 | |
15/02/2023 |
5.97
|
7,000 | 6.05 | 6.28 | 5.97 | 0 | 0 | 0 |