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 | 0% | 0 | 0 | 0 |
7.30
7.30
7.30
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
7.30
7.30
7.30
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
7.30
7.30
7.30
|
6 tháng
(2024-03-25) |
0.10 | 1.39% | 100 | 0 | 0 |
7.20
7.30
7.30
|
12 tháng
(2023-09-25) |
0.80 | 12.31% | 992,923 | 0 | 0 |
6.50
7.30
7.30
|
24 tháng
(2022-09-30) |
0.36 | 5.16% | 1,069,143 | -5,500 | -0.1 |
4.92
9.64
7.30
|
36 tháng
(2021-10-05) |
-3.77 | -34.08% | 1,687,695 | 500 | -0.0 |
4.92
14.30
7.30
|
60 tháng
(2019-10-16) |
5.45 | 295.50% | 1,697,241 | 500 | -0.0 |
1.11
14.77
7.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
8.00
|
100 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
16/09/2022 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
15/09/2022 |
7.13
|
400 | 7.23 | 7.23 | 7.13 | 0 | 0 | 0 | |
14/09/2022 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
13/09/2022 |
7.71
|
3,100 | 8.10 | 8.10 | 7.71 | 0 | 0 | 0 | |
12/09/2022 |
7.71
|
700 | 7.62 | 7.71 | 7.62 | 0 | 0 | 0 | |
09/09/2022 |
8.58
|
2,100 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
08/09/2022 |
7.13
|
2,100 | 8.10 | 8.10 | 7.13 | 0 | 0 | 0 | |
07/09/2022 |
7.13
|
100 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
06/09/2022 |
7.13
|
200 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
05/09/2022: Cổ tức tiền mặt tỉ lệ: 2.1% | |||||||||
05/09/2022 |
7.04
|
100 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
31/08/2022 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
30/08/2022 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
29/08/2022 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
26/08/2022 |
8.28
|
3,100 | 6.77 | 8.28 | 6.77 | 0 | 0 | 0 | |
25/08/2022 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
24/08/2022 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
23/08/2022 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
22/08/2022 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
19/08/2022 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
18/08/2022 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
17/08/2022 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
16/08/2022 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
15/08/2022 |
7.53
|
1,200 | 7.62 | 7.62 | 7.53 | 0 | 0 | 0 | |
12/08/2022 |
7.53
|
1,000 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
11/08/2022 |
7.81
|
200 | 6.87 | 7.81 | 6.21 | 0 | 0 | 0 | |
10/08/2022 |
6.87
|
100 | 6.77 | 6.87 | 6.87 | 0 | 0 | 0 | |
09/08/2022 |
6.77
|
700 | 6.68 | 8.19 | 6.77 | 0 | 0 | 0 | |
08/08/2022 |
6.68
|
400 | 6.77 | 7.72 | 6.49 | 0 | 0 | 0 | |
05/08/2022 |
6.77
|
2,000 | 5.93 | 6.77 | 6.77 | 0 | 0 | 0 | |
04/08/2022 |
5.93
|
100 | 6.77 | 6.77 | 5.93 | 0 | 0 | 0 | |
03/08/2022 |
6.77
|
100 | 5.93 | 6.77 | 6.77 | 0 | 0 | 0 | |
02/08/2022 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
01/08/2022 |
5.93
|
100 | 6.96 | 6.96 | 5.93 | 0 | 0 | 0 | |
29/07/2022 |
6.96
|
100 | 7.81 | 7.81 | 6.96 | 0 | 0 | 0 | |
28/07/2022 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
27/07/2022 |
7.81
|
200 | 9.22 | 9.22 | 7.81 | 0 | 0 | 0 | |
26/07/2022 |
9.22
|
1,900 | 9.31 | 9.31 | 8.75 | 200 | 0 | 0.0 | |
25/07/2022 |
9.31
|
1,000 | 8.47 | 9.31 | 9.31 | 0 | 0 | 0 | |
22/07/2022 |
8.47
|
100 | 9.13 | 9.13 | 8.47 | 100 | 0 | 0.0 | |
21/07/2022 |
9.13
|
100 | 9.31 | 9.31 | 9.13 | 100 | 0 | 0.0 | |
20/07/2022 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
19/07/2022 |
9.31
|
3,000 | 9.41 | 9.41 | 9.31 | 0 | 0 | 0 | |
18/07/2022 |
9.41
|
100 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
15/07/2022 |
9.41
|
1,700 | 9.69 | 9.69 | 8.28 | 1,000 | 0 | 0.0 | |
14/07/2022 |
9.69
|
100 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
13/07/2022 |
9.69
|
300 | 8.84 | 9.69 | 8.94 | 0 | 0 | 0 | |
12/07/2022 |
8.84
|
4,400 | 8.00 | 8.84 | 8.00 | 0 | 0 | 0 | |
11/07/2022 |
8.00
|
500 | 9.03 | 9.03 | 8.00 | 0 | 0 | 0 | |
08/07/2022 |
9.03
|
5,700 | 8.09 | 9.13 | 7.06 | 4,100 | 0 | 0.0 | |
07/07/2022 |
8.09
|
1,400 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
06/07/2022 |
8.09
|
1,400 | 8.00 | 8.09 | 8.09 | 0 | 0 | 0 | |
05/07/2022 |
8.00
|
1,500 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
04/07/2022 |
8.00
|
3,100 | 8.00 | 8.00 | 7.53 | 0 | 0 | 0 | |
01/07/2022 |
8.00
|
7,000 | 7.24 | 8.09 | 8.00 | 0 | 0 | 0 | |
30/06/2022 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
29/06/2022 |
7.24
|
7,100 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
28/06/2022 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
27/06/2022 |
7.24
|
2,000 | 6.30 | 7.24 | 7.24 | 0 | 0 | 0 | |
24/06/2022 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
23/06/2022 |
6.30
|
400 | 6.59 | 6.59 | 6.12 | 0 | 0 | 0 | |
22/06/2022 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
21/06/2022 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
20/06/2022 |
6.59
|
100 | 6.87 | 6.87 | 6.59 | 0 | 0 | 0 | |
17/06/2022 |
6.87
|
500 | 7.06 | 7.06 | 6.87 | 0 | 0 | 0 | |
16/06/2022 |
7.06
|
1,200 | 7.06 | 7.72 | 7.06 | 0 | 0 | 0 | |
15/06/2022 |
7.06
|
1,200 | 6.87 | 7.06 | 6.77 | 0 | 0 | 0 | |
14/06/2022 |
6.87
|
7,700 | 8.00 | 8.00 | 6.87 | 0 | 0 | 0 | |
13/06/2022 |
8.00
|
5,400 | 7.53 | 8.47 | 7.81 | 0 | 0 | 0 | |
10/06/2022 |
7.53
|
12,200 | 7.43 | 7.53 | 7.15 | 0 | 0 | 0 | |
09/06/2022 |
7.43
|
200 | 7.43 | 7.43 | 6.49 | 0 | 0 | 0 | |
08/06/2022 |
7.43
|
100 | 6.77 | 7.43 | 7.43 | 0 | 0 | 0 | |
07/06/2022 |
6.77
|
300 | 7.06 | 7.06 | 6.59 | 0 | 0 | 0 | |
06/06/2022 |
7.06
|
13,200 | 6.59 | 7.15 | 6.12 | 0 | 0 | 0 | |
03/06/2022 |
6.59
|
1,100 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
02/06/2022 |
6.59
|
5,000 | 6.59 | 6.59 | 6.49 | 0 | 0 | 0 | |
01/06/2022 |
6.59
|
900 | 7.06 | 7.06 | 6.12 | 0 | 0 | 0 | |
31/05/2022 |
7.06
|
200 | 6.40 | 7.06 | 6.59 | 0 | 0 | 0 | |
30/05/2022 |
6.40
|
0 | 6.12 | 6.40 | 6.12 | 0 | 0 | 0 | |
27/05/2022 |
6.12
|
2,100 | 6.68 | 6.68 | 6.12 | 0 | 0 | 0 | |
26/05/2022 |
6.68
|
1,900 | 6.68 | 7.24 | 6.59 | 0 | 0 | 0 | |
25/05/2022 |
6.68
|
100 | 6.49 | 6.68 | 6.68 | 0 | 0 | 0 | |
24/05/2022 |
6.49
|
1,500 | 6.49 | 6.59 | 6.02 | 0 | 0 | 0 | |
23/05/2022 |
6.49
|
400 | 6.49 | 6.59 | 6.49 | 0 | 0 | 0 | |
20/05/2022 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
19/05/2022 |
6.49
|
200 | 6.68 | 6.68 | 6.49 | 0 | 0 | 0 | |
18/05/2022 |
6.68
|
100 | 6.49 | 6.68 | 6.68 | 0 | 0 | 0 | |
17/05/2022 |
6.49
|
700 | 5.93 | 6.59 | 6.49 | 0 | 0 | 0 | |
16/05/2022 |
5.93
|
1,100 | 5.83 | 6.02 | 5.93 | 0 | 0 | 0 | |
13/05/2022 |
5.83
|
200 | 6.59 | 6.59 | 5.83 | 0 | 0 | 0 | |
12/05/2022 |
6.59
|
600 | 6.77 | 6.77 | 6.59 | 0 | 0 | 0 | |
11/05/2022 |
6.77
|
1,100 | 6.96 | 6.96 | 6.02 | 0 | 0 | 0 | |
10/05/2022 |
6.96
|
0 | 6.87 | 6.96 | 6.96 | 0 | 0 | 0 | |
09/05/2022 |
6.87
|
300 | 6.96 | 6.96 | 6.87 | 0 | 0 | 0 | |
06/05/2022 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
05/05/2022 |
6.96
|
4,900 | 6.87 | 7.06 | 6.87 | 0 | 0 | 0 | |
04/05/2022 |
6.87
|
2,800 | 7.06 | 7.06 | 6.59 | 100 | 0 | 0.0 | |
29/04/2022 |
7.06
|
1,300 | 6.40 | 7.24 | 7.06 | 0 | 0 | 0 | |
28/04/2022 |
6.40
|
400 | 6.49 | 6.49 | 6.40 | 0 | 0 | 0 | |
27/04/2022 |
6.49
|
2,400 | 6.49 | 6.49 | 6.40 | 0 | 0 | 0 |