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) |
0.20 | 2.99% | 1,255,200 | 0 | 0 |
6.70
6.90
6.90
|
2 tháng
(2024-07-22) |
-0.10 | -1.43% | 2,614,600 | -13,700 | -0.1 |
6.10
7.10
6.90
|
3 tháng
(2024-06-21) |
-1.30 | -15.85% | 8,165,900 | -13,700 | -0.1 |
6.10
8.20
6.90
|
6 tháng
(2024-03-25) |
-0.40 | -5.48% | 22,564,900 | -13,900 | -0.1 |
6.10
8.80
6.90
|
12 tháng
(2023-09-25) |
1.70 | 32.69% | 53,997,100 | -27,600 | -0.2 |
4.40
8.80
6.90
|
24 tháng
(2022-09-30) |
-0.20 | -2.82% | 131,254,524 | -4,400 | -0.0 |
3.80
8.80
6.90
|
36 tháng
(2021-10-05) |
-2.40 | -25.81% | 390,607,424 | 29,200 | 0.9 |
3.80
14.70
6.90
|
60 tháng
(2019-10-16) |
-1.07 | -13.42% | 463,907,200 | 47,600 | 1.2 |
3.80
14.70
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2021 |
9.70
|
816,592 | 10.30 | 10.30 | 9.70 | 0 | 0 | 0 | |
05/07/2021 |
10.30
|
750,552 | 10.40 | 10.50 | 10 | 100 | 0 | 0.0 | |
02/07/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
02/07/2021 |
10.40
|
622,380 | 10.40 | 11.40 | 10.30 | 0 | 0 | 0 | |
01/07/2021 |
10.40
|
826,900 | 10.13 | 10.49 | 10.04 | 8,400 | 0 | 0.1 | |
30/06/2021 |
10.13
|
1,392,800 | 10.58 | 10.58 | 10.04 | 5,600 | 0 | 0.1 | |
29/06/2021 |
10.58
|
1,325,501 | 10.58 | 10.86 | 10.13 | 700 | 300 | 0.0 | |
28/06/2021 |
10.58
|
1,908,333 | 10.04 | 10.76 | 9.67 | 46,600 | 0 | 0.5 | |
25/06/2021 |
10.04
|
1,437,387 | 10.76 | 10.76 | 9.67 | 13,500 | 0 | 0.1 | |
24/06/2021 |
10.76
|
594,600 | 11.13 | 11.13 | 10.31 | 1,800 | 0 | 0.0 | |
23/06/2021 |
11.13
|
156,900 | 11.22 | 11.77 | 10.49 | 0 | 0 | 0 | |
22/06/2021 |
11.22
|
1,512,960 | 10.22 | 11.40 | 10.40 | 0 | 0 | 0 | |
21/06/2021 |
10.22
|
2,163,200 | 9.03 | 10.22 | 9.40 | 0 | 0 | 0 | |
18/06/2021 |
9.03
|
7,000 | 8.76 | 9.03 | 8.94 | 0 | 0 | 0 | |
17/06/2021 |
8.76
|
11,300 | 8.94 | 8.94 | 8.76 | 0 | 0 | 0 | |
16/06/2021 |
8.94
|
3,700 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
15/06/2021 |
8.94
|
12,300 | 9.03 | 9.12 | 8.94 | 0 | 0 | 0 | |
14/06/2021 |
9.03
|
16,700 | 8.94 | 9.03 | 8.94 | 0 | 0 | 0 | |
11/06/2021 |
8.94
|
12,500 | 9.03 | 9.12 | 8.94 | 0 | 0 | 0 | |
10/06/2021 |
9.03
|
21,700 | 8.39 | 9.40 | 8.39 | 0 | 0 | 0 | |
09/06/2021 |
8.39
|
39,600 | 8.30 | 8.39 | 8.30 | 0 | 0 | 0 | |
08/06/2021 |
8.30
|
32,200 | 8.30 | 8.39 | 8.21 | 0 | 0 | 0 | |
07/06/2021 |
8.30
|
3,900 | 8.21 | 8.48 | 8.21 | 0 | 0 | 0 | |
04/06/2021 |
8.21
|
12,700 | 8.48 | 8.48 | 8.21 | 0 | 0 | 0 | |
03/06/2021 |
8.48
|
600 | 8.39 | 8.48 | 8.30 | 0 | 0 | 0 | |
02/06/2021 |
8.39
|
10,900 | 8.30 | 8.39 | 8.21 | 0 | 0 | 0 | |
01/06/2021 |
8.30
|
400 | 8.39 | 8.39 | 8.21 | 0 | 0 | 0 | |
31/05/2021 |
8.39
|
8,300 | 8.12 | 8.39 | 8.21 | 0 | 0 | 0 | |
28/05/2021 |
8.12
|
0 | 8.21 | 8.12 | 8.21 | 0 | 0 | 0 | |
27/05/2021 |
8.21
|
5,200 | 8.58 | 8.58 | 8.03 | 700 | 0 | 0.0 | |
26/05/2021 |
8.58
|
200 | 8.21 | 8.67 | 8.58 | 0 | 0 | 0 | |
25/05/2021 |
8.21
|
9,800 | 7.94 | 8.21 | 8.21 | 0 | 0 | 0 | |
24/05/2021 |
7.94
|
0 | 7.75 | 7.94 | 7.75 | 0 | 0 | 0 | |
21/05/2021 |
7.75
|
49,100 | 8.67 | 8.85 | 7.75 | 0 | 0 | 0 | |
20/05/2021 |
8.67
|
375,600 | 8.39 | 8.67 | 7.75 | 0 | 0 | 0 | |
19/05/2021 |
8.39
|
600 | 8.48 | 8.48 | 8.39 | 0 | 0 | 0 | |
18/05/2021 |
8.48
|
5,100 | 8.21 | 8.58 | 8.48 | 0 | 0 | 0 | |
17/05/2021 |
8.21
|
11,200 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
14/05/2021 |
8.21
|
11,500 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
13/05/2021 |
8.21
|
8,600 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
12/05/2021 |
8.21
|
11,500 | 8.21 | 8.30 | 8.12 | 0 | 0 | 0 | |
11/05/2021 |
8.21
|
7,200 | 8.12 | 8.67 | 8.21 | 0 | 0 | 0 | |
10/05/2021 |
8.12
|
15,900 | 8.03 | 8.21 | 8.12 | 0 | 0 | 0 | |
07/05/2021 |
8.03
|
10,200 | 8.58 | 8.58 | 8.03 | 0 | 0 | 0 | |
06/05/2021 |
8.58
|
5,300 | 8.30 | 8.67 | 8.30 | 0 | 0 | 0 | |
05/05/2021 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
04/05/2021 |
8.30
|
7,300 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
29/04/2021 |
8.30
|
3,500 | 8.21 | 8.48 | 8.30 | 0 | 200 | -0.0 | |
28/04/2021 |
8.21
|
5,339 | 8.58 | 8.58 | 8.21 | 0 | 0 | 0 | |
27/04/2021 |
8.58
|
400 | 8.21 | 8.58 | 8.21 | 0 | 100 | -0.0 | |
26/04/2021 |
8.21
|
4,700 | 8.48 | 8.48 | 8.21 | 0 | 4,300 | -0.0 | |
23/04/2021 |
8.48
|
900 | 8.67 | 8.67 | 8.48 | 0 | 900 | -0.0 | |
22/04/2021 |
8.67
|
6,300 | 8.67 | 8.67 | 8.48 | 0 | 0 | 0 | |
20/04/2021 |
8.67
|
3,300 | 8.67 | 9.03 | 8.67 | 0 | 0 | 0 | |
19/04/2021 |
8.67
|
1,000 | 8.76 | 8.76 | 8.67 | 0 | 0 | 0 | |
16/04/2021 |
8.76
|
1,500 | 8.76 | 8.76 | 8.76 | 500 | 0 | 0.0 | |
15/04/2021 |
8.76
|
21,600 | 8.94 | 9.21 | 8.76 | 5,000 | 0 | 0 | |
14/04/2021 |
8.94
|
6,900 | 8.58 | 8.94 | 8.76 | 0 | 0 | 0 | |
13/04/2021 |
8.58
|
16,500 | 8.58 | 8.85 | 8.58 | 1,000 | 0 | 0.0 | |
12/04/2021 |
8.58
|
6,200 | 8.39 | 8.67 | 8.48 | 0 | 0 | 0 | |
09/04/2021 |
8.39
|
12,700 | 8.30 | 8.39 | 8.30 | 0 | 0 | 0 | |
08/04/2021 |
8.30
|
10,500 | 8.30 | 8.30 | 8.21 | 0 | 0 | 0 | |
07/04/2021 |
8.30
|
11,500 | 8.30 | 8.39 | 8.21 | 0 | 0 | 0 | |
06/04/2021 |
8.30
|
2,600 | 8.30 | 8.30 | 8.21 | 0 | 0 | 0 | |
05/04/2021 |
8.30
|
8,300 | 8.21 | 8.30 | 8.21 | 0 | 0 | 0 | |
02/04/2021 |
8.21
|
6,500 | 8.48 | 8.48 | 8.21 | 0 | 0 | 0 | |
01/04/2021 |
8.48
|
200 | 8.21 | 8.48 | 8.21 | 0 | 0 | 0 | |
31/03/2021 |
8.21
|
20,400 | 8.21 | 8.30 | 8.21 | 0 | 0 | 0 | |
30/03/2021 |
8.21
|
4,000 | 8.39 | 8.39 | 8.21 | 0 | 0 | 0 | |
29/03/2021 |
8.39
|
8,500 | 8.39 | 8.39 | 8.30 | 0 | 0 | 0 | |
26/03/2021 |
8.39
|
7,000 | 8.48 | 8.48 | 8.21 | 0 | 0 | 0 | |
25/03/2021 |
8.48
|
200 | 8.67 | 8.67 | 8.48 | 0 | 0 | 0 | |
24/03/2021 |
8.67
|
150 | 8.48 | 8.67 | 8.67 | 0 | 0 | 0 | |
23/03/2021 |
8.48
|
15,600 | 8.21 | 8.48 | 8.12 | 0 | 0 | 0 | |
22/03/2021 |
8.21
|
5,900 | 8.58 | 8.58 | 8.21 | 0 | 0 | 0 | |
19/03/2021 |
8.58
|
1,700 | 9.12 | 9.12 | 8.30 | 0 | 0 | 0 | |
18/03/2021 |
9.12
|
13,900 | 8.21 | 9.12 | 8.21 | 0 | 0 | 0 | |
17/03/2021 |
8.21
|
9,200 | 8.39 | 8.39 | 8.21 | 0 | 0 | 0 | |
16/03/2021 |
8.39
|
6,800 | 8.30 | 8.39 | 8.21 | 0 | 0 | 0 | |
15/03/2021 |
8.30
|
500 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
12/03/2021 |
8.30
|
2,400 | 8.39 | 8.39 | 8.21 | 0 | 0 | 0 | |
11/03/2021 |
8.39
|
600 | 8.12 | 8.39 | 8.30 | 0 | 0 | 0 | |
10/03/2021 |
8.12
|
3,600 | 8.12 | 8.30 | 8.12 | 0 | 0 | 0 | |
09/03/2021 |
8.12
|
14,500 | 8.21 | 8.21 | 8.03 | 0 | 0 | 0 | |
08/03/2021 |
8.21
|
11,800 | 8.21 | 8.21 | 7.94 | 0 | 0 | 0 | |
05/03/2021 |
8.21
|
7,100 | 8.21 | 8.21 | 8.03 | 0 | 0 | 0 | |
04/03/2021 |
8.21
|
7,000 | 8.39 | 8.39 | 8.21 | 0 | 0 | 0 | |
03/03/2021 |
8.39
|
8,300 | 8.03 | 8.39 | 8.03 | 0 | 0 | 0 | |
02/03/2021 |
8.03
|
1,400 | 8.58 | 8.58 | 7.66 | 0 | 0 | 0 | |
01/03/2021 |
8.58
|
100 | 8.03 | 8.58 | 8.58 | 0 | 0 | 0 | |
26/02/2021 |
8.03
|
380,027 | 8.30 | 8.30 | 8.03 | 0 | 0 | 0 | |
25/02/2021 |
8.30
|
130,800 | 8.85 | 9.49 | 8.21 | 0 | 0 | 0 | |
24/02/2021 |
8.85
|
50,300 | 7.85 | 8.94 | 7.66 | 0 | 0 | 0 | |
23/02/2021 |
7.85
|
1,500 | 7.94 | 7.94 | 7.75 | 0 | 0 | 0 | |
22/02/2021 |
7.94
|
0 | 8.30 | 7.94 | 7.94 | 0 | 0 | 0 | |
19/02/2021 |
8.30
|
200 | 7.57 | 8.30 | 7.57 | 0 | 0 | 0 | |
18/02/2021 |
7.57
|
210 | 8.03 | 8.03 | 7.57 | 0 | 0 | 0 | |
17/02/2021 |
8.03
|
2,400 | 7.48 | 8.03 | 7.75 | 0 | 0 | 0 | |
09/02/2021 |
7.48
|
0 | 7.39 | 7.48 | 7.48 | 0 | 0 | 0 | |
08/02/2021 |
7.39
|
1,800 | 7.57 | 7.57 | 7.39 | 0 | 0 | 0 | |
05/02/2021 |
7.57
|
5,900 | 7.85 | 7.85 | 7.30 | 0 | 0 | 0 |