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) |
-0.10 | -0.93% | 609,400 | 0 | 0 |
10.55
10.98
10.65
|
2 tháng
(2024-07-22) |
-0.89 | -7.72% | 904,700 | 0 | 0 |
10.24
11.54
10.65
|
3 tháng
(2024-06-21) |
-1.36 | -11.30% | 1,394,900 | 0 | 0 |
10.24
12.01
10.65
|
6 tháng
(2024-03-25) |
-0.61 | -5.43% | 3,784,200 | -330 | -0.0 |
10.24
12.43
10.65
|
12 tháng
(2023-09-25) |
1.25 | 13.29% | 6,069,100 | -550 | -0.0 |
9.30
12.43
10.65
|
24 tháng
(2022-09-30) |
-1.87 | -14.93% | 16,091,200 | -133,910 | -6.4 |
7.79
12.52
10.65
|
36 tháng
(2021-10-05) |
-6.50 | -37.90% | 53,602,700 | -342,430 | -14.4 |
7.79
20.77
10.65
|
60 tháng
(2019-10-16) |
3.59 | 50.75% | 92,851,420 | -466,110 | -12.7 |
5.35
20.77
10.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
10.65
|
29,600 | 10.60 | 10.70 | 10.45 | 0 | 0 | 0 | |
18/09/2024 |
10.55
|
24,900 | 10.75 | 10.75 | 10.55 | 0 | 0 | 0 | |
17/09/2024 |
10.75
|
17,400 | 10.60 | 10.80 | 10.55 | 0 | 0 | 0 | |
16/09/2024: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
16/09/2024 |
10.60
|
63,000 | 10.90 | 11.10 | 10.55 | 0 | 0 | 0 | |
13/09/2024 |
10.75
|
37,500 | 10.98 | 10.98 | 10.75 | 0 | 0 | 0 | |
12/09/2024 |
10.98
|
60,700 | 10.98 | 11.08 | 10.84 | 0 | 0 | 0 | |
11/09/2024 |
10.98
|
13,300 | 10.98 | 11.08 | 10.89 | 0 | 0 | 0 | |
10/09/2024 |
10.98
|
19,700 | 11.03 | 11.03 | 10.89 | 0 | 0 | 0 | |
09/09/2024 |
10.94
|
91,600 | 10.98 | 11.03 | 10.70 | 0 | 0 | 0 | |
06/09/2024 |
10.70
|
7,900 | 10.94 | 10.94 | 10.61 | 0 | 0 | 0 | |
05/09/2024 |
10.75
|
34,200 | 10.80 | 11.08 | 10.56 | 0 | 0 | 0 | |
04/09/2024 |
10.80
|
35,200 | 10.84 | 10.84 | 10.33 | 0 | 0 | 0 | |
30/08/2024 |
10.94
|
44,500 | 10.84 | 10.98 | 10.80 | 0 | 0 | 0 | |
29/08/2024 |
10.70
|
900 | 10.66 | 10.80 | 10.66 | 0 | 0 | 0 | |
28/08/2024 |
10.75
|
5,700 | 10.80 | 10.80 | 10.61 | 0 | 0 | 0 | |
27/08/2024 |
10.80
|
12,800 | 10.52 | 10.80 | 10.42 | 0 | 0 | 0 | |
26/08/2024 |
10.80
|
7,100 | 10.66 | 10.94 | 10.66 | 0 | 0 | 0 | |
23/08/2024 |
10.66
|
42,400 | 10.56 | 10.75 | 10.38 | 0 | 0 | 0 | |
22/08/2024 |
10.70
|
39,000 | 10.75 | 10.84 | 10.52 | 0 | 0 | 0 | |
21/08/2024 |
10.80
|
9,200 | 10.75 | 10.80 | 10.66 | 0 | 0 | 0 | |
20/08/2024 |
10.75
|
12,800 | 10.56 | 10.89 | 10.52 | 0 | 0 | 0 | |
19/08/2024 |
10.52
|
10,600 | 10.61 | 11.17 | 10.52 | 0 | 0 | 0 | |
16/08/2024 |
10.52
|
16,600 | 10.52 | 10.84 | 10.24 | 0 | 0 | 0 | |
15/08/2024 |
10.61
|
8,300 | 10.70 | 10.70 | 10.42 | 0 | 0 | 0 | |
14/08/2024 |
10.70
|
5,200 | 11.03 | 11.03 | 10.56 | 0 | 0 | 0 | |
13/08/2024 |
10.84
|
3,000 | 10.89 | 10.89 | 10.56 | 0 | 0 | 0 | |
12/08/2024 |
10.89
|
1,400 | 10.80 | 10.89 | 10.80 | 0 | 0 | 0 | |
09/08/2024 |
10.84
|
6,200 | 10.52 | 10.89 | 10.52 | 0 | 0 | 0 | |
08/08/2024 |
10.84
|
1,400 | 10.61 | 10.84 | 10.56 | 0 | 0 | 0 | |
07/08/2024 |
10.80
|
10,500 | 10.70 | 10.98 | 10.52 | 0 | 0 | 0 | |
06/08/2024 |
10.52
|
11,700 | 10.19 | 10.52 | 10.19 | 0 | 0 | 0 | |
05/08/2024 |
10.24
|
13,300 | 10.84 | 10.94 | 10.24 | 0 | 0 | 0 | |
02/08/2024 |
10.84
|
7,900 | 10.75 | 10.84 | 10.52 | 0 | 0 | 0 | |
01/08/2024 |
11.08
|
41,000 | 11.03 | 11.08 | 10.61 | 0 | 0 | 0 | |
31/07/2024 |
11.12
|
73,700 | 11.35 | 11.35 | 11.12 | 0 | 0 | 0 | |
30/07/2024 |
11.31
|
6,500 | 11.08 | 11.31 | 10.98 | 0 | 0 | 0 | |
29/07/2024 |
11.35
|
29,600 | 11.54 | 11.54 | 11.03 | 0 | 0 | 0 | |
26/07/2024 |
11.31
|
8,700 | 11.35 | 11.35 | 11.08 | 0 | 0 | 0 | |
25/07/2024 |
11.35
|
4,100 | 10.98 | 11.49 | 10.52 | 0 | 0 | 0 | |
24/07/2024 |
11.17
|
14,100 | 11.17 | 11.40 | 11.08 | 0 | 0 | 0 | |
23/07/2024 |
11.17
|
18,000 | 11.45 | 11.45 | 11.17 | 0 | 0 | 0 | |
22/07/2024 |
11.54
|
3,500 | 11.54 | 11.54 | 11.49 | 0 | 0 | 0 | |
19/07/2024 |
11.73
|
12,500 | 11.77 | 11.77 | 11.49 | 0 | 0 | 0 | |
18/07/2024 |
11.82
|
12,500 | 11.49 | 11.82 | 11.45 | 0 | 0 | 0 | |
17/07/2024 |
11.54
|
23,500 | 11.63 | 11.63 | 11.49 | 0 | 0 | 0 | |
16/07/2024 |
11.77
|
6,700 | 11.91 | 11.91 | 11.63 | 0 | 0 | 0 | |
15/07/2024 |
11.73
|
38,200 | 12.01 | 12.10 | 11.54 | 0 | 0 | 0 | |
12/07/2024 |
11.77
|
25,700 | 11.68 | 11.87 | 11.63 | 0 | 0 | 0 | |
11/07/2024 |
11.77
|
7,700 | 11.77 | 11.77 | 11.68 | 0 | 0 | 0 | |
10/07/2024 |
11.82
|
44,400 | 11.68 | 11.87 | 11.63 | 0 | 0 | 0 | |
09/07/2024 |
11.77
|
28,600 | 11.63 | 11.77 | 11.63 | 0 | 0 | 0 | |
08/07/2024 |
11.82
|
10,400 | 11.73 | 11.82 | 11.73 | 0 | 0 | 0 | |
05/07/2024 |
11.73
|
41,000 | 11.63 | 11.73 | 11.63 | 0 | 0 | 0 | |
04/07/2024 |
11.63
|
45,600 | 11.63 | 11.82 | 11.35 | 0 | 0 | 0 | |
03/07/2024 |
11.63
|
21,600 | 11.63 | 11.63 | 11.45 | 0 | 0 | 0 | |
02/07/2024 |
11.63
|
400 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
01/07/2024 |
11.68
|
2,200 | 11.35 | 11.68 | 11.31 | 0 | 0 | 0 | |
28/06/2024 |
11.68
|
35,100 | 11.63 | 11.68 | 11.40 | 0 | 0 | 0 | |
27/06/2024 |
11.82
|
11,500 | 11.63 | 11.82 | 11.45 | 0 | 0 | 0 | |
26/06/2024 |
11.82
|
9,200 | 11.63 | 11.82 | 11.63 | 0 | 0 | 0 | |
25/06/2024 |
11.91
|
5,400 | 11.82 | 11.91 | 11.82 | 0 | 0 | 0 | |
24/06/2024 |
11.82
|
35,600 | 12.10 | 12.10 | 11.68 | 0 | 0 | 0 | |
21/06/2024 |
12.01
|
72,400 | 11.68 | 12.19 | 11.54 | 0 | 0 | 0 | |
20/06/2024 |
11.63
|
28,100 | 11.82 | 11.82 | 11.54 | 0 | 0 | 0 | |
19/06/2024 |
11.59
|
66,600 | 11.45 | 11.63 | 11.40 | 0 | 200 | -0.0 | |
18/06/2024 |
11.54
|
32,800 | 11.31 | 11.59 | 11.31 | 0 | 130 | -0.0 | |
17/06/2024 |
11.35
|
30,900 | 11.54 | 11.54 | 11.17 | 0 | 0 | 0 | |
14/06/2024 |
11.59
|
9,700 | 11.45 | 11.63 | 11.17 | 0 | 0 | 0 | |
13/06/2024 |
11.45
|
24,600 | 11.26 | 11.45 | 11.26 | 0 | 0 | 0 | |
12/06/2024 |
11.35
|
11,100 | 11.26 | 11.35 | 11.12 | 0 | 0 | 0 | |
11/06/2024 |
11.22
|
35,400 | 11.26 | 11.26 | 11.12 | 0 | 0 | 0 | |
10/06/2024 |
11.17
|
3,700 | 11.08 | 11.17 | 11.08 | 0 | 0 | 0 | |
07/06/2024 |
11.35
|
19,200 | 11.12 | 11.35 | 11.08 | 0 | 0 | 0 | |
06/06/2024 |
11.40
|
5,400 | 11.08 | 11.40 | 11.08 | 0 | 0 | 0 | |
05/06/2024 |
11.45
|
17,000 | 11.63 | 11.63 | 11.03 | 0 | 0 | 0 | |
04/06/2024 |
11.35
|
33,300 | 11.08 | 11.59 | 11.08 | 0 | 0 | 0 | |
03/06/2024 |
11.08
|
11,200 | 11.12 | 11.12 | 11.03 | 0 | 0 | 0 | |
31/05/2024 |
11.03
|
12,200 | 10.94 | 11.08 | 10.94 | 0 | 0 | 0 | |
30/05/2024 |
11.08
|
12,900 | 10.89 | 11.08 | 10.89 | 0 | 0 | 0 | |
29/05/2024 |
11.08
|
6,400 | 11.08 | 11.08 | 10.94 | 0 | 0 | 0 | |
28/05/2024 |
11.08
|
13,500 | 10.98 | 11.08 | 10.89 | 0 | 0 | 0 | |
27/05/2024 |
10.98
|
9,100 | 10.98 | 10.98 | 10.94 | 0 | 0 | 0 | |
24/05/2024 |
10.94
|
66,400 | 11.12 | 11.12 | 10.84 | 0 | 0 | 0 | |
23/05/2024 |
11.12
|
2,200 | 11.12 | 11.12 | 10.98 | 0 | 0 | 0 | |
22/05/2024 |
11.12
|
10,400 | 11.26 | 11.26 | 10.94 | 0 | 0 | 0 | |
21/05/2024 |
11.08
|
11,300 | 11.03 | 11.17 | 10.98 | 0 | 0 | 0 | |
20/05/2024 |
10.98
|
24,400 | 10.94 | 11.08 | 10.94 | 0 | 0 | 0 | |
17/05/2024 |
10.94
|
14,400 | 11.03 | 11.03 | 10.94 | 0 | 0 | 0 | |
16/05/2024 |
10.94
|
12,700 | 10.98 | 11.03 | 10.94 | 0 | 0 | 0 | |
15/05/2024 |
10.89
|
12,900 | 10.84 | 10.98 | 10.80 | 0 | 0 | 0 | |
14/05/2024 |
10.84
|
5,200 | 10.70 | 10.94 | 10.70 | 0 | 0 | 0 | |
13/05/2024 |
10.84
|
7,900 | 10.84 | 10.94 | 10.80 | 0 | 0 | 0 | |
10/05/2024 |
10.89
|
4,000 | 10.75 | 10.89 | 10.70 | 0 | 0 | 0 | |
09/05/2024 |
10.94
|
2,600 | 10.94 | 10.98 | 10.84 | 0 | 0 | 0 | |
08/05/2024 |
10.94
|
29,500 | 10.61 | 10.98 | 10.61 | 0 | 0 | 0 | |
07/05/2024 |
10.98
|
13,700 | 11.03 | 11.03 | 10.56 | 0 | 0 | 0 | |
06/05/2024 |
11.03
|
61,400 | 10.70 | 11.03 | 10.52 | 0 | 0 | 0 | |
03/05/2024 |
10.61
|
17,900 | 10.80 | 10.80 | 10.61 | 0 | 0 | 0 | |
02/05/2024 |
10.75
|
34,500 | 10.80 | 11.40 | 10.47 | 0 | 0 | 0 | |
26/04/2024 |
10.98
|
5,000 | 10.98 | 11.08 | 10.94 | 0 | 0 | 0 |