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 | 1.05% | 5,000 | 0 | 0 |
9.50
9.60
9.60
|
2 tháng
(2024-07-22) |
-0.29 | -2.91% | 7,100 | -500 | -0.0 |
9.02
10.28
9.60
|
3 tháng
(2024-06-21) |
0 | 0.03% | 23,700 | -9,100 | -0.1 |
9.02
10.47
9.60
|
6 tháng
(2024-03-25) |
1.75 | 22.26% | 34,800 | -11,500 | -0.1 |
7.08
10.47
9.60
|
12 tháng
(2023-09-25) |
-0.73 | -7.05% | 92,500 | -12,200 | -0.1 |
7.08
12.12
9.60
|
24 tháng
(2022-09-30) |
0.55 | 6.09% | 185,703 | -17,200 | -0.2 |
7.08
12.12
9.60
|
36 tháng
(2021-10-05) |
-1.67 | -14.85% | 434,103 | -41,800 | -0.4 |
7.08
12.65
9.60
|
60 tháng
(2019-10-16) |
0.16 | 1.70% | 606,068 | -89,900 | -1.0 |
7.08
14.36
9.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
18/09/2024 |
9.60
|
3,100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
17/09/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
16/09/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
13/09/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
12/09/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
11/09/2024 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
10/09/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
09/09/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
06/09/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
05/09/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
04/09/2024 |
9.60
|
200 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
30/08/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
29/08/2024: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
29/08/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
28/08/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
27/08/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
26/08/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
23/08/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
22/08/2024 |
9.50
|
1,500 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 | |
21/08/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
20/08/2024 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
19/08/2024 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
16/08/2024 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
15/08/2024 |
10.18
|
100 | 10.18 | 10.18 | 10.18 | 100 | 0 | 0.0 | |
14/08/2024 |
9.31
|
100 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
13/08/2024 |
10.28
|
100 | 10.28 | 10.28 | 10.28 | 100 | 0 | 0.0 | |
12/08/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
09/08/2024 |
9.40
|
1,100 | 9.31 | 9.40 | 9.31 | 0 | 600 | -0.0 | |
08/08/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
07/08/2024 |
9.50
|
400 | 9.89 | 9.89 | 9.50 | 0 | 200 | -0.0 | |
06/08/2024 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
05/08/2024 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
02/08/2024 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
01/08/2024 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
31/07/2024 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
30/07/2024 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
29/07/2024 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
26/07/2024 |
9.89
|
100 | 9.89 | 9.89 | 9.89 | 100 | 0 | 0.0 | |
25/07/2024 |
9.02
|
100 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
24/07/2024 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
23/07/2024 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
22/07/2024 |
9.89
|
100 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
19/07/2024 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
18/07/2024 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
17/07/2024 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
16/07/2024 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
15/07/2024 |
9.89
|
100 | 9.89 | 9.89 | 9.89 | 100 | 0 | 0.0 | |
12/07/2024 |
9.02
|
700 | 10.18 | 10.18 | 8.92 | 100 | 0 | 0.0 | |
11/07/2024 |
9.31
|
400 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
10/07/2024 |
10.28
|
1,000 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
09/07/2024 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
08/07/2024 |
10.28
|
400 | 10.47 | 10.47 | 10.28 | 100 | 0 | 0.0 | |
05/07/2024 |
9.60
|
1,000 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
04/07/2024 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
03/07/2024 |
10.47
|
100 | 10.47 | 10.47 | 10.47 | 100 | 0 | 0.0 | |
02/07/2024 |
9.60
|
1,500 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
01/07/2024 |
9.60
|
11,100 | 9.60 | 9.60 | 9.21 | 0 | 9,000 | -0.1 | |
28/06/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
27/06/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
26/06/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
25/06/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
24/06/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
21/06/2024 |
9.60
|
300 | 8.72 | 9.60 | 8.72 | 0 | 0 | 0 | |
20/06/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
19/06/2024 |
9.60
|
300 | 9.60 | 9.60 | 9.60 | 100 | 0 | 0.0 | |
18/06/2024 |
9.11
|
100 | 9.11 | 9.11 | 9.11 | 100 | 0 | 0.0 | |
17/06/2024 |
9.11
|
1,700 | 9.69 | 9.69 | 9.11 | 0 | 0 | 0 | |
14/06/2024 |
10.08
|
100 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
13/06/2024 |
9.60
|
500 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
12/06/2024 |
9.60
|
1,100 | 9.60 | 9.60 | 9.60 | 100 | 0 | 0.0 | |
11/06/2024 |
8.72
|
300 | 8.72 | 8.72 | 8.72 | 100 | 0 | 0.0 | |
10/06/2024 |
7.95
|
3,800 | 7.95 | 7.95 | 7.95 | 100 | 3,200 | -0.0 | |
07/06/2024 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
06/06/2024 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
05/06/2024 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
04/06/2024 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
03/06/2024 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
31/05/2024 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
30/05/2024 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
29/05/2024 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
28/05/2024 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
27/05/2024 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
24/05/2024 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
23/05/2024 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
22/05/2024 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
21/05/2024 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
20/05/2024 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
17/05/2024 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
16/05/2024 |
7.27
|
900 | 7.76 | 7.76 | 7.27 | 100 | 0 | 0.0 | |
15/05/2024 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
14/05/2024 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
13/05/2024 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
10/05/2024 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
09/05/2024 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
08/05/2024 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
07/05/2024 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
06/05/2024 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
03/05/2024 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
02/05/2024 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
26/04/2024 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |