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 | -1.14% | 33,900 | 0 | 0 |
8.60
8.90
8.70
|
2 tháng
(2024-07-22) |
-0.20 | -2.25% | 107,400 | 1,000 | 0.0 |
8.60
8.90
8.70
|
3 tháng
(2024-06-21) |
-0.60 | -6.45% | 259,800 | 1,500 | 0.0 |
8.60
9.30
8.70
|
6 tháng
(2024-03-25) |
0.75 | 9.48% | 2,067,800 | 2,000 | 0.0 |
7.95
10
8.70
|
12 tháng
(2023-09-25) |
0.66 | 8.27% | 3,085,100 | -4,800 | -0.0 |
7.23
10
8.70
|
24 tháng
(2022-09-30) |
2.44 | 39.08% | 6,279,199 | -169,212 | -2.0 |
5.69
12.23
8.70
|
36 tháng
(2021-10-05) |
1.67 | 23.83% | 10,016,849 | -455,563 | -3.7 |
5.69
12.23
8.70
|
60 tháng
(2019-10-16) |
2.34 | 36.80% | 16,613,096 | -818,654 | -9.3 |
5.22
12.23
8.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
8.70
|
3,200 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 | |
18/09/2024 |
8.70
|
3,000 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
17/09/2024 |
8.70
|
2,000 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
16/09/2024 |
8.70
|
1,700 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
13/09/2024 |
8.90
|
500 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
12/09/2024 |
8.80
|
2,600 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
11/09/2024 |
8.80
|
500 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
10/09/2024 |
8.80
|
500 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 | |
09/09/2024 |
8.70
|
2,000 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
06/09/2024 |
8.70
|
2,000 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 | |
05/09/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
04/09/2024 |
8.60
|
5,400 | 8.80 | 8.80 | 8 | 0 | 0 | 0 | |
30/08/2024 |
8.80
|
2,200 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
29/08/2024 |
8.70
|
3,600 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 | |
28/08/2024 |
8.80
|
1,700 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
27/08/2024 |
8.80
|
1,800 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
26/08/2024 |
8.90
|
200 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
23/08/2024 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
22/08/2024 |
8.80
|
1,800 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
21/08/2024 |
8.80
|
800 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
20/08/2024 |
8.80
|
1,500 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
19/08/2024 |
8.80
|
1,700 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
16/08/2024 |
8.90
|
5,000 | 8.60 | 9 | 8.60 | 0 | 0 | 0 | |
15/08/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
14/08/2024 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
13/08/2024 |
8.70
|
5,500 | 8.70 | 8.70 | 8.70 | 1,000 | 0 | 0.0 | |
12/08/2024 |
8.70
|
7,900 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
09/08/2024 |
8.70
|
400 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 | |
08/08/2024 |
8.60
|
500 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 | |
07/08/2024 |
8.60
|
6,500 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 | |
06/08/2024 |
8.70
|
10,300 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 | |
05/08/2024 |
8.60
|
7,900 | 8.60 | 8.90 | 8.40 | 0 | 0 | 0 | |
02/08/2024 |
8.90
|
2,800 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 | |
01/08/2024 |
8.90
|
8,400 | 8.90 | 8.90 | 8.10 | 0 | 0 | 0 | |
31/07/2024 |
8.90
|
1,800 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
30/07/2024 |
8.90
|
2,200 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
29/07/2024 |
8.90
|
2,000 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
26/07/2024 |
8.90
|
400 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
25/07/2024 |
8.80
|
700 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 | |
24/07/2024 |
8.90
|
5,500 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 | |
23/07/2024 |
8.90
|
700 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 | |
22/07/2024 |
8.90
|
3,200 | 8.20 | 9 | 8.20 | 0 | 0 | 0 | |
19/07/2024 |
9
|
1,800 | 9.10 | 9.10 | 9 | 0 | 0 | 0 | |
18/07/2024 |
9
|
11,800 | 9.10 | 9.10 | 9 | 0 | 0 | 0 | |
17/07/2024 |
9.10
|
16,100 | 9 | 9.20 | 9 | 0 | 0 | 0 | |
16/07/2024 |
9.20
|
10,300 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 | |
15/07/2024 |
9.10
|
3,500 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
12/07/2024 |
9.10
|
1,200 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 | |
11/07/2024 |
9.10
|
3,900 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
10/07/2024 |
9.10
|
16,200 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 | |
09/07/2024 |
9.10
|
9,100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
08/07/2024 |
9.20
|
4,000 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
05/07/2024 |
9.20
|
1,300 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
04/07/2024 |
9.20
|
14,700 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 | |
03/07/2024 |
9.20
|
3,300 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
02/07/2024 |
9.20
|
2,700 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 | |
01/07/2024 |
9.20
|
7,500 | 9.10 | 9.20 | 9 | 500 | 0 | 0.0 | |
28/06/2024 |
9.10
|
5,800 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 | |
27/06/2024 |
9.20
|
2,100 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 | |
26/06/2024 |
9.30
|
14,200 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 | |
25/06/2024 |
9.30
|
5,800 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 | |
24/06/2024 |
9.30
|
1,400 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 | |
21/06/2024 |
9.30
|
15,700 | 9.20 | 9.50 | 9.20 | 0 | 0 | 0 | |
20/06/2024 |
9.10
|
13,100 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 | |
19/06/2024 |
9.20
|
6,900 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 | |
18/06/2024 |
9.20
|
9,800 | 9.10 | 9.40 | 9.10 | 0 | 0 | 0 | |
17/06/2024 |
9.10
|
28,400 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 | |
14/06/2024 |
9.30
|
10,200 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 | |
13/06/2024 |
9.40
|
12,000 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 | |
12/06/2024 |
9.40
|
19,400 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 | |
11/06/2024 |
9.30
|
5,400 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 | |
10/06/2024 |
9.50
|
31,800 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 | |
07/06/2024 |
9.40
|
13,700 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 | |
06/06/2024 |
9.40
|
8,500 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 | |
05/06/2024 |
9.40
|
37,300 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 | |
04/06/2024 |
9.40
|
19,100 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 | |
03/06/2024 |
9.50
|
33,100 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 | |
31/05/2024 |
9.50
|
57,700 | 9.10 | 9.50 | 9.10 | 0 | 0 | 0 | |
30/05/2024 |
9
|
105,400 | 9.40 | 9.50 | 8.80 | 0 | 0 | 0 | |
29/05/2024 |
9.70
|
23,200 | 10 | 10 | 9.40 | 0 | 0 | 0 | |
28/05/2024: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
28/05/2024 |
9.80
|
42,800 | 10.10 | 10.10 | 9.30 | 0 | 0 | 0 | |
27/05/2024 |
10
|
152,700 | 9.73 | 10.18 | 9.73 | 500 | 0 | 0.0 | |
24/05/2024 |
9.73
|
32,900 | 9.91 | 9.91 | 9.73 | 0 | 0 | 0 | |
23/05/2024 |
9.91
|
33,800 | 9.91 | 10 | 9.82 | 0 | 0 | 0 | |
22/05/2024 |
9.91
|
33,200 | 9.82 | 9.91 | 9.73 | 0 | 0 | 0 | |
21/05/2024 |
9.73
|
32,300 | 9.73 | 9.73 | 9.64 | 0 | 0 | 0 | |
20/05/2024 |
9.64
|
70,000 | 9.82 | 9.82 | 9.64 | 0 | 0 | 0 | |
17/05/2024 |
9.91
|
8,900 | 10 | 10 | 9.73 | 0 | 0 | 0 | |
16/05/2024 |
9.91
|
38,300 | 9.38 | 10 | 9.38 | 0 | 0 | 0 | |
15/05/2024 |
9.91
|
62,400 | 9.91 | 10.18 | 9.82 | 0 | 0 | 0 | |
14/05/2024 |
9.82
|
102,200 | 9.82 | 10.18 | 9.64 | 0 | 0 | 0 | |
13/05/2024 |
9.46
|
36,400 | 9.29 | 9.46 | 9.20 | 0 | 0 | 0 | |
10/05/2024 |
9.29
|
1,100 | 9.20 | 9.29 | 9.20 | 0 | 0 | 0 | |
09/05/2024 |
9.29
|
6,100 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
08/05/2024 |
9.29
|
7,600 | 9.29 | 9.29 | 9.11 | 0 | 0 | 0 | |
07/05/2024 |
9.29
|
24,800 | 9.29 | 9.29 | 9.20 | 0 | 0 | 0 | |
06/05/2024 |
9.20
|
25,900 | 9.20 | 9.20 | 9.11 | 0 | 0 | 0 | |
03/05/2024 |
9.11
|
11,700 | 9.11 | 9.38 | 9.11 | 0 | 0 | 0 | |
02/05/2024 |
9.11
|
50,500 | 9.29 | 9.38 | 9.11 | 0 | 0 | 0 | |
26/04/2024 |
8.93
|
1,200 | 8.84 | 9.11 | 8.84 | 0 | 0 | 0 |