Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.40 | -3.81% | 5,600 | 0 | 0 |
9.30
11.80
9.50
|
2 tháng
(2024-07-22) |
-0.83 | -7.55% | 24,000 | 0 | 0 |
8.90
11.80
9.50
|
3 tháng
(2024-06-20) |
1.64 | 19.46% | 40,900 | 0 | 0 |
8.46
11.80
9.50
|
6 tháng
(2024-04-09) |
1.36 | 15.56% | 55,800 | 0 | 0 |
7.79
11.80
9.50
|
12 tháng
(2023-09-25) |
1.07 | 11.91% | 109,000 | 0 | 0 |
7.79
11.80
9.50
|
24 tháng
(2022-09-29) |
0.72 | 7.72% | 1,015,788 | 0 | 0 |
7.21
11.80
9.50
|
36 tháng
(2021-10-04) |
0.66 | 7.03% | 1,239,692 | 29,500 | 0.4 |
7.21
13.48
9.50
|
60 tháng
(2019-10-15) |
4.08 | 67.77% | 1,423,792 | 65,700 | 0.9 |
5.54
13.50
9.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2024 |
8.17
|
400 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
24/04/2024 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
23/04/2024 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
22/04/2024 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
19/04/2024 |
8.17
|
200 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
17/04/2024 |
8.27
|
1,000 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
16/04/2024 |
8.17
|
1,000 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
15/04/2024 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
12/04/2024 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
11/04/2024 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
10/04/2024 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
09/04/2024 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
21/03/2024 |
8.74
|
300 | 8.36 | 8.74 | 8.74 | 0 | 0 | 0 | |
20/03/2024 |
8.36
|
100 | 8.17 | 8.36 | 8.36 | 0 | 0 | 0 | |
19/03/2024 |
8.17
|
700 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
15/03/2024 |
8.17
|
500 | 8.55 | 8.55 | 8.17 | 0 | 0 | 0 | |
08/03/2024 |
8.55
|
1,000 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
04/03/2024 |
8.55
|
2,900 | 8.55 | 8.93 | 8.55 | 0 | 0 | 0 | |
22/02/2024 |
8.55
|
100 | 9.12 | 9.12 | 8.55 | 0 | 0 | 0 | |
15/02/2024 |
9.12
|
200 | 9.41 | 9.41 | 9.12 | 0 | 0 | 0 | |
07/02/2024 |
9.41
|
600 | 8.55 | 9.41 | 8.36 | 0 | 0 | 0 | |
06/02/2024 |
8.55
|
500 | 8.36 | 8.55 | 8.36 | 0 | 0 | 0 | |
01/02/2024 |
8.36
|
500 | 9.22 | 9.22 | 8.36 | 0 | 0 | 0 | |
30/01/2024 |
9.22
|
900 | 8.27 | 9.50 | 8.55 | 0 | 0 | 0 | |
19/01/2024 |
8.27
|
200 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
18/01/2024 |
8.27
|
1,100 | 8.17 | 8.27 | 8.27 | 0 | 0 | 0 | |
16/01/2024 |
8.17
|
200 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
15/01/2024 |
8.17
|
200 | 8.17 | 8.46 | 8.17 | 0 | 0 | 0 | |
12/01/2024 |
8.17
|
400 | 8.55 | 8.55 | 8.17 | 0 | 0 | 0 | |
02/01/2024 |
8.55
|
200 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
29/12/2023 |
8.55
|
100 | 8.17 | 8.55 | 8.55 | 0 | 0 | 0 | |
27/12/2023 |
8.17
|
19,400 | 8.08 | 8.17 | 8.17 | 0 | 0 | 0 | |
26/12/2023 |
8.08
|
1,800 | 7.98 | 8.36 | 8.08 | 0 | 0 | 0 | |
25/12/2023 |
7.98
|
100 | 8.46 | 8.46 | 7.98 | 0 | 0 | 0 | |
22/12/2023 |
8.46
|
100 | 8.36 | 8.46 | 8.46 | 0 | 0 | 0 | |
19/12/2023 |
8.36
|
300 | 8.55 | 8.55 | 8.36 | 0 | 0 | 0 | |
18/12/2023 |
8.55
|
100 | 8.36 | 8.55 | 8.55 | 0 | 0 | 0 | |
15/12/2023 |
8.36
|
500 | 8.55 | 8.55 | 8.36 | 0 | 0 | 0 | |
12/12/2023 |
8.55
|
200 | 8.36 | 8.55 | 8.55 | 0 | 0 | 0 | |
11/12/2023 |
8.36
|
1,800 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
08/12/2023 |
8.36
|
300 | 8.27 | 8.36 | 8.36 | 0 | 0 | 0 | |
06/12/2023 |
8.27
|
400 | 8.36 | 8.36 | 8.27 | 0 | 0 | 0 | |
05/12/2023 |
8.36
|
1,400 | 9.31 | 9.31 | 8.36 | 0 | 0 | 0 | |
01/12/2023 |
9.31
|
1,600 | 8.17 | 9.31 | 7.98 | 0 | 0 | 0 | |
30/11/2023 |
8.17
|
100 | 7.98 | 8.17 | 8.17 | 0 | 0 | 0 | |
24/11/2023 |
7.98
|
300 | 8.08 | 8.08 | 7.98 | 0 | 0 | 0 | |
20/11/2023 |
8.08
|
200 | 8.55 | 8.55 | 8.08 | 0 | 0 | 0 | |
16/11/2023 |
8.55
|
100 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
15/11/2023 |
8.55
|
300 | 7.98 | 8.55 | 8.08 | 0 | 0 | 0 | |
13/11/2023 |
7.98
|
200 | 7.89 | 7.98 | 7.98 | 0 | 0 | 0 | |
10/11/2023 |
7.89
|
800 | 8.27 | 8.27 | 7.89 | 0 | 0 | 0 | |
09/11/2023 |
8.27
|
300 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
07/11/2023 |
8.27
|
200 | 8.08 | 8.27 | 8.27 | 0 | 0 | 0 | |
02/11/2023 |
8.08
|
100 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
31/10/2023 |
8.08
|
100 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
30/10/2023 |
8.08
|
200 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
27/10/2023 |
8.08
|
1,600 | 8.17 | 8.17 | 8.08 | 0 | 0 | 0 | |
26/10/2023 |
8.17
|
500 | 8.08 | 8.17 | 8.17 | 0 | 0 | 0 | |
25/10/2023 |
8.08
|
300 | 8.93 | 8.93 | 8.08 | 0 | 0 | 0 | |
17/10/2023 |
8.93
|
1,200 | 8.55 | 8.93 | 8.74 | 0 | 0 | 0 | |
13/10/2023 |
8.55
|
1,200 | 8.65 | 9.12 | 8.55 | 0 | 0 | 0 | |
12/10/2023 |
8.65
|
500 | 9.12 | 9.12 | 8.55 | 0 | 0 | 0 | |
11/10/2023 |
9.12
|
1,000 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
10/10/2023 |
9.12
|
500 | 8.17 | 9.12 | 9.03 | 0 | 0 | 0 | |
09/10/2023 |
8.17
|
900 | 8.36 | 8.46 | 8.17 | 0 | 0 | 0 | |
06/10/2023 |
8.36
|
1,200 | 8.36 | 9.12 | 8.36 | 0 | 0 | 0 | |
04/10/2023 |
8.36
|
700 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
29/09/2023 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
28/09/2023 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
27/09/2023 |
8.36
|
900 | 9.03 | 9.03 | 8.36 | 0 | 0 | 0 | |
25/09/2023 |
9.03
|
900 | 9.50 | 9.50 | 9.03 | 0 | 0 | 0 | |
21/09/2023 |
9.50
|
1,500 | 9.22 | 9.50 | 9.22 | 0 | 0 | 0 | |
19/09/2023 |
9.22
|
100 | 8.74 | 9.22 | 9.22 | 0 | 0 | 0 | |
18/09/2023 |
8.74
|
600 | 8.84 | 8.84 | 8.74 | 0 | 0 | 0 | |
15/09/2023 |
8.84
|
3,500 | 9.88 | 10.07 | 8.84 | 0 | 0 | 0 | |
14/09/2023 |
9.88
|
1,500 | 9.69 | 9.88 | 9.88 | 0 | 0 | 0 | |
13/09/2023 |
9.69
|
2,000 | 9.69 | 9.88 | 9.69 | 0 | 0 | 0 | |
12/09/2023 |
9.69
|
100 | 9.31 | 9.69 | 9.69 | 0 | 0 | 0 | |
08/09/2023 |
9.31
|
300 | 8.74 | 9.31 | 9.31 | 0 | 0 | 0 | |
07/09/2023 |
8.74
|
400 | 9.69 | 9.79 | 8.74 | 0 | 0 | 0 | |
05/09/2023 |
9.69
|
500 | 9.69 | 10.36 | 9.69 | 0 | 0 | 0 | |
31/08/2023 |
9.69
|
1,000 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
30/08/2023 |
9.69
|
300 | 9.88 | 9.88 | 9.69 | 0 | 0 | 0 | |
29/08/2023 |
9.88
|
19,600 | 8.65 | 9.88 | 8.84 | 0 | 0 | 0 | |
22/08/2023 |
8.65
|
2,900 | 8.46 | 8.65 | 8.65 | 0 | 0 | 0 | |
21/08/2023 |
8.46
|
100 | 8.65 | 8.65 | 8.46 | 0 | 0 | 0 | |
18/08/2023 |
8.65
|
500 | 9.22 | 9.22 | 8.65 | 0 | 0 | 0 | |
17/08/2023 |
9.22
|
200 | 8.84 | 9.22 | 9.03 | 0 | 0 | 0 | |
16/08/2023 |
8.84
|
100 | 8.55 | 8.84 | 8.84 | 0 | 0 | 0 | |
15/08/2023 |
8.55
|
2,300 | 8.93 | 8.93 | 8.55 | 0 | 0 | 0 | |
14/08/2023 |
8.93
|
300 | 9.31 | 9.31 | 8.55 | 0 | 0 | 0 | |
11/08/2023: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
11/08/2023 |
9.31
|
0 | 8.84 | 9.31 | 8.84 | 0 | 0 | 0 | |
10/08/2023 |
8.84
|
500 | 8.84 | 8.93 | 8.84 | 0 | 0 | 0 | |
09/08/2023 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
08/08/2023 |
8.84
|
2,400 | 8.74 | 8.84 | 8.74 | 0 | 0 | 0 | |
07/08/2023 |
8.74
|
300 | 8.56 | 8.74 | 8.74 | 0 | 0 | 0 | |
04/08/2023 |
8.56
|
600 | 8.38 | 8.56 | 8.47 | 0 | 0 | 0 | |
03/08/2023 |
8.38
|
5,000 | 8.56 | 8.56 | 8.38 | 0 | 0 | 0 | |
02/08/2023 |
8.56
|
900 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
01/08/2023 |
8.56
|
200 | 8.38 | 8.56 | 8.56 | 0 | 0 | 0 |