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) |
-0.70 | -7.53% | 25,400 | -1,200 | -0.0 |
8.50
9.30
8.60
|
2 tháng
(2024-07-22) |
-0.90 | -9.47% | 36,000 | -1,450 | -0.0 |
8.50
9.50
8.60
|
3 tháng
(2024-06-21) |
-1.10 | -11.34% | 39,600 | -1,450 | -0.0 |
8.50
9.70
8.60
|
6 tháng
(2024-03-25) |
0.17 | 2.07% | 82,200 | 318 | 0.0 |
8.10
9.70
8.60
|
12 tháng
(2023-09-25) |
0.17 | 2.07% | 112,000 | 418 | 0.0 |
8.05
9.70
8.60
|
24 tháng
(2022-09-30) |
-4.20 | -32.79% | 286,523 | 5,114 | 0.1 |
8.05
12.80
8.60
|
36 tháng
(2021-10-05) |
-1.26 | -12.78% | 1,369,839 | 104,064 | 1.7 |
8.05
15
8.60
|
60 tháng
(2019-10-16) |
-1.55 | -15.27% | 2,652,331 | 114,764 | 1.8 |
7.79
15
8.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
18/09/2024 |
8.60
|
4,100 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 | |
17/09/2024 |
8.60
|
7,700 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 | |
16/09/2024 |
8.50
|
6,800 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 | |
13/09/2024 |
8.80
|
2,500 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
12/09/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
11/09/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
10/09/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
09/09/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
06/09/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
05/09/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
04/09/2024 |
8.80
|
1,000 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
30/08/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
29/08/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
28/08/2024 |
8.80
|
1,000 | 8.80 | 8.80 | 8.80 | 0 | 1,000 | -0.0 | |
27/08/2024 |
9
|
200 | 9 | 9 | 9 | 0 | 200 | -0.0 | |
26/08/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
23/08/2024 |
9
|
1,500 | 9 | 9 | 9 | 0 | 0 | 0 | |
22/08/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
21/08/2024 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
20/08/2024 |
9.30
|
400 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
19/08/2024 |
9.30
|
2,200 | 9.30 | 9.30 | 9.30 | 0 | 350 | -0.0 | |
16/08/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
15/08/2024 |
9.30
|
500 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
14/08/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
13/08/2024 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
12/08/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
09/08/2024 |
8.50
|
2,100 | 9.50 | 9.50 | 8.50 | 100 | 0 | 0.0 | |
08/08/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
07/08/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
06/08/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
05/08/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
02/08/2024 |
9.40
|
4,600 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 | |
01/08/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
31/07/2024 |
9.50
|
600 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
30/07/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
29/07/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
26/07/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
25/07/2024 |
9.50
|
500 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
24/07/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
23/07/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
22/07/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
19/07/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
18/07/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
17/07/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
16/07/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
15/07/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
12/07/2024 |
9.50
|
1,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
11/07/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
10/07/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
09/07/2024 |
9.50
|
300 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
08/07/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
05/07/2024 |
9.40
|
200 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
04/07/2024 |
9.20
|
400 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
03/07/2024 |
9.20
|
500 | 9.20 | 10.10 | 9.20 | 0 | 0 | 0 | |
02/07/2024 |
9.20
|
1,000 | 9 | 9.20 | 8.80 | 0 | 0 | 0 | |
01/07/2024 |
9.70
|
200 | 8.90 | 9.70 | 8.90 | 0 | 0 | 0 | |
28/06/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
27/06/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
26/06/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
25/06/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
24/06/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
21/06/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
20/06/2024 |
9.70
|
500 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
19/06/2024 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
18/06/2024 |
8.90
|
7,000 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 | |
17/06/2024 |
8.80
|
2,000 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
14/06/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
13/06/2024 |
8.90
|
4,400 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
12/06/2024 |
8.80
|
4,700 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 | |
11/06/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
10/06/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
07/06/2024 |
8.60
|
1,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
06/06/2024 |
8.10
|
1,700 | 8.80 | 8.90 | 8.10 | 0 | 0 | 0 | |
05/06/2024 |
8.90
|
1,200 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
04/06/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
03/06/2024 |
8.90
|
2,200 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 | |
31/05/2024 |
8.90
|
200 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 | |
30/05/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
29/05/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
28/05/2024 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
27/05/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
24/05/2024 |
8.20
|
1,200 | 8.90 | 8.90 | 8.20 | 0 | 0 | 0 | |
23/05/2024 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
22/05/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
22/05/2024 |
8.80
|
300 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
21/05/2024 |
8.80
|
400 | 8.71 | 8.80 | 8.71 | 0 | 0 | 0 | |
20/05/2024 |
8.61
|
600 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
17/05/2024 |
8.71
|
700 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
16/05/2024 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 32 | -0.0 | |
15/05/2024 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
14/05/2024 |
8.71
|
2,000 | 8.80 | 8.80 | 8.71 | 1,300 | 0 | 0.0 | |
13/05/2024 |
8.43
|
300 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
10/05/2024 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
09/05/2024 |
8.43
|
100 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
08/05/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
07/05/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
06/05/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
03/05/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
02/05/2024 |
8.61
|
500 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
26/04/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |