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 | -1.03% | 15,600 | 0 | 0 |
9.50
9.85
9.60
|
2 tháng
(2024-07-22) |
0.53 | 5.82% | 28,500 | 400 | 0.0 |
9.04
9.85
9.60
|
3 tháng
(2024-06-21) |
0.15 | 1.57% | 86,800 | 400 | 0.0 |
8.93
9.85
9.60
|
6 tháng
(2024-03-25) |
0.58 | 6.38% | 410,100 | 400 | 0.0 |
8.17
9.93
9.60
|
12 tháng
(2023-09-25) |
0.71 | 7.97% | 786,500 | -156,300 | -1.5 |
8.17
10.83
9.60
|
24 tháng
(2022-09-30) |
-1.30 | -11.94% | 1,536,200 | -151,650 | -0.2 |
7.43
11.13
9.60
|
36 tháng
(2021-10-05) |
-3.48 | -26.58% | 3,093,700 | -157,450 | -0.3 |
7.43
14.77
9.60
|
60 tháng
(2019-10-16) |
-0.88 | -8.41% | 11,799,990 | -158,270 | -0.2 |
6.65
17.86
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
|
0 | 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
|
800 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 | |
13/09/2024 |
9.70
|
1,400 | 9.70 | 9.75 | 9.70 | 0 | 0 | 0 | |
12/09/2024 |
9.85
|
100 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
11/09/2024 |
9.65
|
2,000 | 9.70 | 9.70 | 9.65 | 0 | 0 | 0 | |
10/09/2024 |
9.60
|
300 | 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
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
05/09/2024 |
9.60
|
200 | 9.69 | 9.69 | 9.60 | 0 | 0 | 0 | |
04/09/2024 |
9.69
|
100 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
30/08/2024 |
9.70
|
200 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
29/08/2024 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
28/08/2024 |
9.70
|
400 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
27/08/2024 |
9.70
|
7,200 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
26/08/2024 |
9.70
|
1,000 | 9.56 | 9.70 | 9.56 | 0 | 0 | 0 | |
23/08/2024 |
9.51
|
600 | 9.75 | 9.75 | 9.50 | 0 | 0 | 0 | |
22/08/2024 |
9.50
|
900 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 | |
21/08/2024 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
20/08/2024 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
19/08/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
19/08/2024 |
9.70
|
300 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
16/08/2024 |
9.49
|
700 | 9.49 | 9.49 | 9.48 | 0 | 0 | 0 | |
15/08/2024 |
9.42
|
100 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
14/08/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
13/08/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
12/08/2024 |
9.04
|
700 | 8.94 | 9.05 | 8.94 | 0 | 0 | 0 | |
09/08/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
08/08/2024 |
9.50
|
400 | 9.50 | 9.50 | 9.50 | 400 | 0 | 0.0 | |
07/08/2024 |
9.50
|
400 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
06/08/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
05/08/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
02/08/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
01/08/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
31/07/2024 |
9.50
|
0 | 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
|
5,300 | 9.39 | 9.50 | 9.39 | 0 | 0 | 0 | |
26/07/2024 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
25/07/2024 |
9.20
|
500 | 9.21 | 9.21 | 9.20 | 0 | 0 | 0 | |
24/07/2024 |
9.12
|
1,200 | 9.02 | 9.12 | 8.46 | 0 | 0 | 0 | |
23/07/2024 |
9.08
|
600 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
22/07/2024 |
9.07
|
2,600 | 9.07 | 9.07 | 9.02 | 0 | 0 | 0 | |
19/07/2024 |
9.21
|
300 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
18/07/2024 |
9.21
|
2,400 | 9.02 | 9.40 | 9.02 | 0 | 0 | 0 | |
17/07/2024 |
9.02
|
3,000 | 9.02 | 9.02 | 8.98 | 0 | 0 | 0 | |
16/07/2024 |
9.20
|
4,500 | 8.96 | 9.21 | 8.96 | 0 | 0 | 0 | |
15/07/2024 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
12/07/2024 |
9.17
|
3,200 | 8.93 | 9.21 | 8.93 | 0 | 0 | 0 | |
11/07/2024 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
10/07/2024 |
9.24
|
4,200 | 9.17 | 9.25 | 9.17 | 0 | 0 | 0 | |
09/07/2024 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
08/07/2024 |
9.17
|
4,400 | 9.16 | 9.18 | 8.58 | 0 | 0 | 0 | |
05/07/2024 |
9.16
|
4,800 | 8.88 | 9.16 | 8.88 | 0 | 0 | 0 | |
04/07/2024 |
9.18
|
2,800 | 8.94 | 9.20 | 8.94 | 0 | 100 | -0.0 | |
03/07/2024 |
8.93
|
4,600 | 9.02 | 9.02 | 8.93 | 0 | 0 | 0 | |
02/07/2024 |
9.02
|
200 | 9.03 | 9.03 | 9.02 | 100 | 0 | 0.0 | |
01/07/2024 |
9.20
|
2,300 | 9.38 | 9.38 | 8.83 | 0 | 0 | 0 | |
28/06/2024 |
9.39
|
400 | 9.12 | 9.39 | 9.12 | 0 | 0 | 0 | |
27/06/2024 |
9.49
|
100 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
26/06/2024 |
9.13
|
7,300 | 9.18 | 9.18 | 9.13 | 0 | 0 | 0 | |
25/06/2024 |
9.36
|
3,500 | 9.45 | 9.48 | 9.36 | 0 | 0 | 0 | |
24/06/2024 |
9.14
|
5,900 | 9.40 | 9.40 | 9.14 | 0 | 0 | 0 | |
21/06/2024 |
9.45
|
4,300 | 9.43 | 9.45 | 9.17 | 0 | 0 | 0 | |
20/06/2024 |
9.43
|
12,500 | 9.31 | 9.45 | 9.13 | 0 | 0 | 0 | |
19/06/2024 |
9.31
|
28,800 | 9.31 | 9.33 | 9.23 | 0 | 0 | 0 | |
18/06/2024 |
9.93
|
12,000 | 10.07 | 10.07 | 9.25 | 0 | 0 | 0 | |
17/06/2024 |
9.83
|
33,000 | 10.16 | 10.40 | 9.59 | 0 | 0 | 0 | |
14/06/2024 |
9.83
|
38,700 | 9.83 | 9.83 | 9.83 | 0 | 2,400 | -0.0 | |
13/06/2024 |
9.21
|
21,800 | 8.73 | 9.21 | 8.73 | 0 | 0 | 0 | |
12/06/2024 |
8.62
|
400 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
11/06/2024 |
8.69
|
9,200 | 8.65 | 8.69 | 8.65 | 0 | 0 | 0 | |
10/06/2024 |
8.64
|
6,200 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
07/06/2024 |
8.64
|
200 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
06/06/2024 |
8.74
|
1,000 | 8.57 | 8.74 | 8.57 | 0 | 0 | 0 | |
05/06/2024 |
8.74
|
300 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
04/06/2024 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
03/06/2024 |
8.74
|
900 | 8.64 | 8.74 | 8.64 | 0 | 0 | 0 | |
31/05/2024 |
8.64
|
2,600 | 8.61 | 8.64 | 8.60 | 0 | 0 | 0 | |
30/05/2024 |
8.60
|
8,200 | 8.81 | 8.81 | 8.60 | 0 | 0 | 0 | |
29/05/2024 |
8.81
|
1,100 | 9.06 | 9.06 | 8.81 | 0 | 0 | 0 | |
28/05/2024 |
8.81
|
100 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
27/05/2024 |
8.81
|
500 | 9.20 | 9.20 | 8.81 | 0 | 0 | 0 | |
24/05/2024 |
8.93
|
100 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
23/05/2024 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
22/05/2024 |
9.02
|
11,200 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
21/05/2024 |
8.83
|
1,000 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
20/05/2024 |
8.74
|
500 | 8.69 | 8.74 | 8.69 | 0 | 0 | 0 | |
17/05/2024 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
16/05/2024 |
8.96
|
3,600 | 8.69 | 8.97 | 8.64 | 0 | 0 | 0 | |
15/05/2024 |
8.74
|
2,600 | 8.60 | 8.74 | 8.60 | 0 | 0 | 0 | |
14/05/2024 |
9.01
|
300 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
13/05/2024 |
9.02
|
2,600 | 8.93 | 9.02 | 8.55 | 0 | 0 | 0 | |
10/05/2024 |
8.97
|
100 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
09/05/2024 |
8.88
|
4,400 | 8.88 | 8.97 | 8.88 | 2,400 | 0 | 0.0 | |
08/05/2024 |
8.88
|
1,700 | 8.83 | 8.92 | 8.26 | 0 | 0 | 0 | |
07/05/2024 |
8.64
|
9,400 | 8.64 | 8.66 | 8.64 | 0 | 2,500 | -0.0 | |
06/05/2024 |
8.21
|
1,500 | 8.18 | 8.45 | 8.18 | 0 | 0 | 0 | |
03/05/2024 |
8.17
|
2,500 | 8.26 | 8.26 | 8.17 | 0 | 0 | 0 | |
02/05/2024 |
8.17
|
1,000 | 8.17 | 8.18 | 8.17 | 0 | 0 | 0 | |
26/04/2024 |
8.22
|
800 | 8.32 | 8.32 | 8.22 | 0 | 0 | 0 |