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) |
-1.10 | -13.10% | 827,400 | 0 | 0 |
7.20
8.40
7.30
|
2 tháng
(2024-07-22) |
0 | 0% | 2,690,800 | -500 | -0.0 |
7
8.50
7.30
|
3 tháng
(2024-06-21) |
-0.90 | -10.98% | 5,190,800 | -500 | -0.0 |
7
8.50
7.30
|
6 tháng
(2024-03-25) |
1.80 | 32.73% | 8,737,800 | -800 | -0.0 |
5.30
8.50
7.30
|
12 tháng
(2023-09-25) |
1.40 | 23.73% | 9,887,900 | -800 | -0.0 |
5
8.50
7.30
|
24 tháng
(2022-09-30) |
-0.27 | -3.59% | 15,653,099 | -400 | -0.1 |
3.93
8.50
7.30
|
36 tháng
(2021-10-05) |
-2.04 | -21.86% | 36,445,191 | -13,800 | -0.3 |
3.93
21.53
7.30
|
60 tháng
(2019-10-16) |
3.80 | 108.61% | 53,919,088 | -152,325 | -1.1 |
2.43
21.53
7.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/11/2021 |
10.62
|
48,900 | 10.42 | 11.01 | 10.32 | 0 | 0 | 0 | |
23/11/2021 |
10.42
|
34,170 | 10.03 | 10.42 | 10.03 | 1,000 | 0 | 0.0 | |
22/11/2021 |
10.03
|
127,914 | 10.52 | 10.52 | 9.93 | 0 | 0 | 0 | |
19/11/2021 |
10.52
|
177,900 | 11.31 | 11.31 | 10.52 | 0 | 0 | 0 | |
18/11/2021 |
11.31
|
113,650 | 11.60 | 11.60 | 11.01 | 0 | 0 | 0 | |
17/11/2021 |
11.60
|
101,909 | 11.21 | 11.90 | 11.11 | 0 | 0 | 0 | |
16/11/2021 |
11.21
|
107,763 | 11.60 | 11.70 | 10.82 | 0 | 0 | 0 | |
15/11/2021 |
11.60
|
253,027 | 11.21 | 11.80 | 10.72 | 0 | 0 | 0 | |
12/11/2021 |
11.21
|
119,300 | 11.50 | 11.50 | 10.91 | 0 | 0 | 0 | |
11/11/2021 |
11.50
|
194,700 | 11.31 | 12.39 | 11.31 | 0 | 0 | 0 | |
10/11/2021 |
11.31
|
497,716 | 9.93 | 11.31 | 9.93 | 0 | 0 | 0 | |
09/11/2021 |
9.93
|
97,800 | 10.03 | 10.03 | 9.73 | 0 | 0 | 0 | |
08/11/2021 |
10.03
|
114,000 | 9.93 | 10.03 | 9.64 | 0 | 0 | 0 | |
05/11/2021 |
9.93
|
132,667 | 9.93 | 10.03 | 9.54 | 0 | 1,000 | -0.0 | |
04/11/2021 |
9.93
|
90,300 | 10.23 | 10.32 | 9.73 | 0 | 0 | 0 | |
03/11/2021 |
10.23
|
189,190 | 10.42 | 10.82 | 10.13 | 0 | 0 | 0 | |
02/11/2021 |
10.42
|
262,400 | 10.03 | 10.62 | 9.73 | 1,000 | 0 | 0.0 | |
01/11/2021 |
10.03
|
84,050 | 10.03 | 10.13 | 9.83 | 0 | 0 | 0 | |
29/10/2021 |
10.03
|
125,550 | 10.23 | 10.23 | 9.83 | 0 | 0 | 0 | |
28/10/2021 |
10.23
|
252,178 | 9.73 | 10.52 | 9.73 | 0 | 0 | 0 | |
27/10/2021 |
9.73
|
232,700 | 9.54 | 9.83 | 9.54 | 0 | 0 | 0 | |
26/10/2021 |
9.54
|
74,000 | 9.34 | 9.64 | 9.34 | 0 | 0 | 0 | |
25/10/2021 |
9.34
|
115,900 | 9.44 | 9.64 | 9.34 | 0 | 0 | 0 | |
22/10/2021 |
9.44
|
71,100 | 9.44 | 9.54 | 9.24 | 0 | 0 | 0 | |
21/10/2021 |
9.44
|
62,600 | 9.54 | 9.54 | 9.24 | 0 | 1,600 | -0.0 | |
20/10/2021 |
9.54
|
112,000 | 9.64 | 9.83 | 9.44 | 0 | 0 | 0 | |
19/10/2021 |
9.64
|
102,800 | 9.93 | 9.93 | 9.54 | 0 | 0 | 0 | |
18/10/2021 |
9.93
|
275,200 | 9.14 | 9.93 | 9.05 | 0 | 0 | 0 | |
15/10/2021 |
9.14
|
60,600 | 9.24 | 9.24 | 9.05 | 0 | 0 | 0 | |
14/10/2021 |
9.24
|
103,400 | 9.24 | 9.34 | 9.05 | 300 | 0 | 0.0 | |
13/10/2021 |
9.24
|
70,200 | 9.34 | 9.34 | 9.14 | 0 | 0 | 0 | |
12/10/2021 |
9.34
|
147,600 | 9.34 | 9.54 | 9.14 | 100 | 2,000 | -0.0 | |
11/10/2021 |
9.34
|
124,600 | 9.64 | 9.73 | 9.14 | 0 | 0 | 0 | |
08/10/2021 |
9.64
|
96,400 | 9.73 | 9.73 | 9.44 | 200 | 0 | 0.0 | |
07/10/2021 |
9.73
|
238,000 | 9.83 | 10.03 | 9.44 | 500 | 0 | 0.0 | |
06/10/2021 |
9.83
|
201,200 | 9.34 | 9.93 | 9.14 | 800 | 0 | 0.0 | |
05/10/2021 |
9.34
|
124,190 | 9.24 | 10.03 | 9.24 | 500 | 0 | 0.0 | |
04/10/2021 |
9.24
|
402,298 | 8.26 | 9.44 | 7.87 | 700 | 4,000 | -0.0 | |
01/10/2021 |
8.26
|
107,110 | 8.36 | 8.46 | 8.16 | 1,000 | 0 | 0.0 | |
30/09/2021: Cổ tức tiền mặt tỉ lệ: 1% | |||||||||
30/09/2021 |
8.36
|
51,450 | 8.46 | 8.55 | 8.26 | 0 | 0 | 0 | |
29/09/2021 |
8.46
|
76,310 | 8.36 | 8.65 | 8.17 | 0 | 0 | 0 | |
28/09/2021 |
8.36
|
100,810 | 7.48 | 8.55 | 7.68 | 0 | 0 | 0 | |
27/09/2021 |
7.48
|
207,226 | 8.26 | 8.36 | 7.29 | 1,000 | 0 | 0.0 | |
24/09/2021 |
8.26
|
81,100 | 8.85 | 8.85 | 8.07 | 0 | 0 | 0 | |
23/09/2021 |
8.85
|
181,973 | 9.14 | 9.33 | 8.55 | 0 | 0 | 0 | |
22/09/2021 |
9.14
|
442,052 | 8.26 | 9.23 | 8.07 | 0 | 45,500 | -0.4 | |
21/09/2021 |
8.26
|
155,900 | 8.46 | 8.46 | 7.58 | 0 | 5,600 | -0.0 | |
20/09/2021 |
8.46
|
252,546 | 7.87 | 9.04 | 7.48 | 0 | 0 | 0 | |
17/09/2021 |
7.87
|
101,900 | 8.46 | 8.55 | 7.87 | 0 | 0 | 0 | |
16/09/2021 |
8.46
|
231,700 | 7.87 | 8.94 | 7.97 | 1,500 | 0 | 0.0 | |
15/09/2021 |
7.87
|
284,400 | 7.00 | 7.87 | 7.00 | 0 | 0 | 0 | |
14/09/2021 |
7.00
|
96,500 | 6.80 | 7.00 | 6.80 | 0 | 0 | 0 | |
13/09/2021 |
6.80
|
60,000 | 6.80 | 7.00 | 6.71 | 0 | 0 | 0 | |
10/09/2021 |
6.80
|
30,500 | 7.00 | 7.10 | 6.71 | 0 | 0 | 0 | |
09/09/2021 |
7.00
|
56,200 | 6.61 | 7.00 | 6.51 | 0 | 0 | 0 | |
08/09/2021 |
6.61
|
38,500 | 7.10 | 7.10 | 6.51 | 0 | 0 | 0 | |
07/09/2021 |
7.10
|
26,500 | 7.10 | 7.29 | 6.80 | 0 | 0 | 0 | |
06/09/2021 |
7.10
|
96,300 | 6.61 | 7.29 | 6.61 | 0 | 0 | 0 | |
01/09/2021 |
6.61
|
69,900 | 6.42 | 6.61 | 6.42 | 0 | 0 | 0 | |
31/08/2021 |
6.42
|
16,400 | 6.32 | 6.42 | 6.32 | 0 | 0 | 0 | |
30/08/2021 |
6.32
|
9,500 | 6.22 | 6.32 | 6.22 | 0 | 0 | 0 | |
27/08/2021 |
6.22
|
19,800 | 6.22 | 6.32 | 6.12 | 0 | 0 | 0 | |
26/08/2021 |
6.22
|
6,700 | 6.12 | 6.22 | 6.03 | 0 | 0 | 0 | |
25/08/2021 |
6.12
|
8,200 | 6.22 | 6.22 | 6.03 | 0 | 0 | 0 | |
24/08/2021 |
6.22
|
8,540 | 6.22 | 6.22 | 6.12 | 0 | 0 | 0 | |
23/08/2021 |
6.22
|
34,600 | 6.42 | 6.42 | 6.22 | 0 | 2,000 | -0.0 | |
20/08/2021 |
6.42
|
47,000 | 6.51 | 6.51 | 6.32 | 0 | 0 | 0 | |
19/08/2021 |
6.51
|
27,900 | 6.61 | 6.71 | 6.42 | 100 | 0 | 0.0 | |
18/08/2021 |
6.61
|
16,500 | 6.71 | 6.71 | 6.42 | 0 | 0 | 0 | |
17/08/2021 |
6.71
|
24,600 | 6.61 | 7.00 | 6.51 | 7,700 | 0 | 0.1 | |
16/08/2021 |
6.61
|
21,900 | 6.42 | 6.61 | 6.42 | 0 | 0 | 0 | |
13/08/2021 |
6.42
|
31,800 | 6.71 | 6.71 | 6.42 | 0 | 0 | 0 | |
12/08/2021 |
6.71
|
21,800 | 6.90 | 6.90 | 6.61 | 0 | 0 | 0 | |
11/08/2021 |
6.90
|
87,900 | 6.42 | 7.00 | 6.61 | 0 | 0 | 0 | |
10/08/2021 |
6.42
|
42,500 | 6.32 | 6.42 | 6.32 | 0 | 0 | 0 | |
09/08/2021 |
6.32
|
12,050 | 6.32 | 6.32 | 6.22 | 0 | 0 | 0 | |
06/08/2021 |
6.32
|
34,700 | 6.12 | 6.42 | 6.22 | 0 | 1,000 | -0.0 | |
05/08/2021 |
6.12
|
36,000 | 6.03 | 6.12 | 6.03 | 0 | 0 | 0 | |
04/08/2021 |
6.03
|
19,900 | 5.93 | 6.12 | 5.93 | 0 | 0 | 0 | |
03/08/2021 |
5.93
|
12,400 | 6.03 | 6.03 | 5.93 | 0 | 0 | 0 | |
02/08/2021 |
6.03
|
8,600 | 6.12 | 6.12 | 5.83 | 0 | 0 | 0 | |
30/07/2021 |
6.12
|
37,000 | 5.93 | 6.12 | 5.93 | 0 | 0 | 0 | |
29/07/2021 |
5.93
|
16,900 | 6.03 | 6.12 | 5.93 | 0 | 0 | 0 | |
28/07/2021 |
6.03
|
31,300 | 6.12 | 6.42 | 5.15 | 3,000 | 0 | 0.0 | |
27/07/2021 |
6.12
|
43,000 | 5.93 | 6.32 | 5.83 | 0 | 0 | 0 | |
26/07/2021 |
5.93
|
6,200 | 6.03 | 6.03 | 5.83 | 0 | 0 | 0 | |
23/07/2021 |
6.03
|
7,400 | 6.03 | 6.12 | 6.03 | 0 | 0 | 0 | |
22/07/2021 |
6.03
|
12,468 | 6.03 | 6.12 | 6.03 | 0 | 0 | 0 | |
21/07/2021 |
6.03
|
18,900 | 5.93 | 6.03 | 5.83 | 0 | 0 | 0 | |
20/07/2021 |
5.93
|
31,200 | 5.83 | 5.93 | 5.54 | 0 | 0 | 0 | |
19/07/2021 |
5.83
|
45,300 | 6.32 | 6.32 | 5.83 | 0 | 0 | 0 | |
16/07/2021 |
6.32
|
9,100 | 6.51 | 6.51 | 6.32 | 0 | 0 | 0 | |
15/07/2021 |
6.51
|
21,900 | 6.22 | 6.51 | 6.32 | 0 | 0 | 0 | |
14/07/2021 |
6.22
|
10,800 | 6.42 | 6.42 | 6.22 | 0 | 0 | 0 | |
13/07/2021 |
6.42
|
27,700 | 6.03 | 6.51 | 6.32 | 0 | 0 | 0 | |
12/07/2021 |
6.03
|
25,486 | 6.71 | 6.71 | 5.83 | 0 | 0 | 0 | |
09/07/2021 |
6.71
|
24,500 | 6.80 | 6.90 | 6.71 | 0 | 0 | 0 | |
08/07/2021 |
6.80
|
10,600 | 7.00 | 7.00 | 6.71 | 0 | 0 | 0 | |
07/07/2021 |
7.00
|
64,600 | 7.10 | 7.19 | 6.71 | 0 | 0 | 0 | |
06/07/2021 |
7.10
|
35,350 | 7.29 | 7.39 | 7.10 | 0 | 0 | 0 |