Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.60 | 7.14% | 19,500 | 0 | 0 |
8.40
9
9
|
2 tháng
(2024-07-22) |
0.20 | 2.27% | 46,800 | 0 | 0 |
8
9
9
|
3 tháng
(2024-06-21) |
0.40 | 4.65% | 186,300 | 0 | 0 |
8
9
9
|
6 tháng
(2024-03-25) |
1.42 | 18.68% | 595,901 | 0 | 0 |
7.41
10
9
|
12 tháng
(2023-09-25) |
0.98 | 12.16% | 1,200,597 | 0 | 0 |
7.41
10
9
|
24 tháng
(2022-09-30) |
3.24 | 56.38% | 3,635,261 | -11,500 | -0.1 |
4.37
10.41
9
|
36 tháng
(2021-10-05) |
1.53 | 20.42% | 6,049,360 | -11,500 | -0.1 |
4.37
12.03
9
|
60 tháng
(2019-10-16) |
4.82 | 115.51% | 7,378,064 | 600 | -0.0 |
2.86
12.03
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2023 |
5.08
|
1,400 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
14/02/2023 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
13/02/2023 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
10/02/2023 |
5.08
|
600 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
09/02/2023 |
4.76
|
500 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
08/02/2023 |
4.76
|
100 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
07/02/2023 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
06/02/2023 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
03/02/2023 |
4.68
|
800 | 4.84 | 4.84 | 4.68 | 0 | 0 | 0 | |
02/02/2023 |
4.92
|
1,000 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
01/02/2023 |
4.92
|
12,200 | 4.76 | 5.00 | 4.76 | 0 | 0 | 0 | |
31/01/2023 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
30/01/2023 |
4.76
|
400 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
27/01/2023 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
19/01/2023 |
4.84
|
700 | 5.63 | 6.27 | 4.84 | 0 | 0 | 0 | |
18/01/2023 |
5.63
|
101 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
17/01/2023 |
5.08
|
40 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
16/01/2023 |
5.08
|
300 | 5.32 | 5.32 | 5.08 | 0 | 0 | 0 | |
13/01/2023 |
4.68
|
7,701 | 4.76 | 4.76 | 4.68 | 0 | 0 | 0 | |
12/01/2023 |
4.68
|
3,000 | 4.92 | 4.92 | 4.68 | 0 | 0 | 0 | |
11/01/2023 |
5.24
|
101 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
10/01/2023 |
4.84
|
7,300 | 4.84 | 5.00 | 4.60 | 0 | 0 | 0 | |
09/01/2023 |
4.76
|
50 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
06/01/2023 |
4.76
|
7,000 | 5.16 | 5.16 | 4.76 | 0 | 0 | 0 | |
05/01/2023 |
4.92
|
700 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
04/01/2023 |
5.00
|
2,200 | 5.00 | 5.00 | 4.84 | 0 | 0 | 0 | |
03/01/2023 |
5.08
|
14,300 | 4.92 | 5.16 | 4.76 | 0 | 0 | 0 | |
30/12/2022 |
5.08
|
200 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
29/12/2022 |
4.76
|
2,000 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
28/12/2022 |
4.76
|
300 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
27/12/2022 |
4.76
|
1,100 | 4.84 | 4.84 | 4.76 | 0 | 0 | 0 | |
26/12/2022 |
4.76
|
200 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
23/12/2022 |
4.37
|
13,000 | 4.76 | 4.76 | 4.37 | 0 | 0 | 0 | |
22/12/2022 |
5.08
|
200 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
21/12/2022 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
20/12/2022 |
5.16
|
1,600 | 5.95 | 5.95 | 5.16 | 0 | 0 | 0 | |
19/12/2022 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
16/12/2022 |
6.03
|
150 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
15/12/2022 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
14/12/2022 |
5.32
|
2,601 | 5.40 | 5.40 | 5.32 | 0 | 0 | 0 | |
13/12/2022 |
5.40
|
400 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
12/12/2022 |
5.40
|
1,400 | 5.56 | 5.56 | 5.40 | 0 | 0 | 0 | |
09/12/2022 |
5.63
|
3,000 | 5.56 | 5.79 | 5.48 | 0 | 0 | 0 | |
08/12/2022 |
6.19
|
800 | 5.56 | 6.19 | 5.56 | 0 | 0 | 0 | |
07/12/2022 |
5.56
|
100 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
06/12/2022 |
5.79
|
100 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
05/12/2022 |
5.63
|
3,300 | 5.56 | 6.43 | 5.56 | 0 | 0 | 0 | |
02/12/2022 |
5.56
|
1,500 | 6.35 | 6.35 | 5.56 | 0 | 0 | 0 | |
01/12/2022 |
5.56
|
1,800 | 6.51 | 6.51 | 5.48 | 0 | 0 | 0 | |
30/11/2022 |
5.56
|
3,500 | 6.11 | 6.75 | 5.56 | 0 | 0 | 0 | |
29/11/2022 |
7.14
|
9,800 | 6.98 | 7.14 | 6.03 | 0 | 0 | 0 | |
28/11/2022 |
7.46
|
1,100 | 7.14 | 7.46 | 6.75 | 0 | 0 | 0 | |
25/11/2022 |
7.14
|
1,200 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
24/11/2022: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
24/11/2022 |
8.33
|
100 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
23/11/2022 |
7.70
|
300 | 8.22 | 8.22 | 7.70 | 0 | 0 | 0 | |
22/11/2022 |
7.62
|
2,600 | 7.10 | 7.70 | 6.73 | 0 | 0 | 0 | |
21/11/2022 |
6.73
|
100 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
18/11/2022 |
6.13
|
1,100 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
17/11/2022 |
5.98
|
26,500 | 6.05 | 6.05 | 5.38 | 0 | 0 | 0 | |
16/11/2022 |
5.90
|
20,000 | 5.23 | 5.90 | 4.63 | 0 | 0 | 0 | |
15/11/2022 |
5.68
|
300 | 5.83 | 5.83 | 4.48 | 0 | 0 | 0 | |
14/11/2022 |
5.61
|
20,200 | 5.38 | 5.61 | 5.23 | 0 | 0 | 0 | |
11/11/2022 |
5.76
|
3,200 | 5.23 | 5.76 | 5.23 | 0 | 0 | 0 | |
10/11/2022 |
5.98
|
400 | 5.23 | 5.98 | 5.23 | 0 | 0 | 0 | |
09/11/2022 |
5.98
|
9,000 | 5.23 | 5.98 | 5.16 | 0 | 0 | 0 | |
08/11/2022 |
5.08
|
29,800 | 5.08 | 5.98 | 5.08 | 0 | 0 | 0 | |
07/11/2022 |
5.76
|
6,800 | 5.76 | 6.73 | 5.76 | 0 | 0 | 0 | |
04/11/2022 |
6.73
|
100 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
03/11/2022 |
6.73
|
600 | 6.65 | 6.73 | 6.65 | 0 | 0 | 0 | |
02/11/2022 |
6.65
|
200 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
01/11/2022 |
6.65
|
100 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
31/10/2022 |
6.35
|
1,100 | 6.73 | 6.73 | 5.76 | 0 | 0 | 0 | |
28/10/2022 |
6.35
|
1,800 | 6.58 | 6.73 | 6.35 | 0 | 0 | 0 | |
27/10/2022 |
6.73
|
15,200 | 6.35 | 6.73 | 6.35 | 0 | 0 | 0 | |
26/10/2022 |
6.35
|
1,800 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
25/10/2022 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
24/10/2022 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
21/10/2022 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
20/10/2022 |
7.10
|
1,600 | 6.73 | 7.10 | 6.73 | 0 | 0 | 0 | |
19/10/2022 |
6.35
|
100 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
18/10/2022 |
7.85
|
300 | 7.32 | 7.85 | 7.32 | 0 | 0 | 0 | |
17/10/2022 |
8.07
|
100 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
14/10/2022 |
7.70
|
600 | 7.92 | 7.92 | 7.47 | 0 | 0 | 0 | |
13/10/2022 |
7.62
|
1,800 | 7.92 | 7.92 | 7.10 | 0 | 0 | 0 | |
12/10/2022 |
7.85
|
4,300 | 7.03 | 7.85 | 7.03 | 0 | 0 | 0 | |
11/10/2022 |
7.10
|
900 | 7.47 | 7.47 | 6.80 | 0 | 0 | 0 | |
10/10/2022 |
7.32
|
12,500 | 7.47 | 7.47 | 5.98 | 0 | 0 | 0 | |
07/10/2022 |
5.90
|
600 | 7.10 | 7.10 | 5.90 | 0 | 0 | 0 | |
06/10/2022 |
7.10
|
2,900 | 7.10 | 7.10 | 5.90 | 0 | 0 | 0 | |
05/10/2022 |
6.95
|
1,800 | 6.95 | 6.95 | 6.73 | 0 | 0 | 0 | |
04/10/2022 |
6.43
|
2,502 | 6.50 | 6.50 | 5.98 | 0 | 0 | 0 | |
03/10/2022 |
6.95
|
3,000 | 5.68 | 6.95 | 5.61 | 0 | 0 | 0 | |
30/09/2022 |
5.76
|
1,400 | 6.50 | 6.50 | 5.76 | 0 | 0 | 0 | |
29/09/2022 |
6.65
|
2,500 | 6.73 | 6.73 | 6.65 | 0 | 0 | 0 | |
28/09/2022 |
6.65
|
2,100 | 6.58 | 6.73 | 6.58 | 0 | 0 | 0 | |
27/09/2022 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
26/09/2022 |
7.55
|
2,600 | 9.64 | 9.64 | 7.55 | 0 | 0 | 0 | |
23/09/2022 |
8.82
|
100 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
22/09/2022 |
7.62
|
2,300 | 7.70 | 7.70 | 7.62 | 0 | 0 | 0 | |
21/09/2022 |
6.73
|
7,000 | 5.83 | 6.73 | 5.83 | 0 | 0 | 0 |