Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.30 | -3.41% | 3,099 | 0 | 0 |
8.50
9
8.50
|
2 tháng
(2024-09-23) |
-0.50 | -5.56% | 9,703 | 0 | 0 |
8.50
9.80
8.50
|
3 tháng
(2024-08-23) |
-0.60 | -6.59% | 15,620 | 0 | 0 |
8.50
9.80
8.50
|
6 tháng
(2024-05-27) |
-0.50 | -5.56% | 62,141 | 0 | 0 |
8.50
10.10
8.50
|
12 tháng
(2023-11-27) |
-0.05 | -0.58% | 152,210 | 0 | 0 |
7.81
10.10
8.50
|
24 tháng
(2022-12-02) |
1.74 | 25.77% | 766,540 | -112 | -0.0 |
6.17
10.13
8.50
|
36 tháng
(2021-12-07) |
-4.56 | -34.93% | 2,486,822 | 33,988 | 0.5 |
4.56
15.80
8.50
|
60 tháng
(2019-12-18) |
-4.57 | -34.99% | 3,481,573 | 35,522 | 0.5 |
4.56
18.46
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
01/07/2024 |
8.90
|
511 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
28/06/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
27/06/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
26/06/2024 |
9.50
|
32 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
25/06/2024 |
9.50
|
40 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
24/06/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
21/06/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
20/06/2024 |
9.50
|
10,740 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
19/06/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
18/06/2024 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
17/06/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
14/06/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
13/06/2024 |
9.20
|
200 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
12/06/2024 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
11/06/2024 |
9.20
|
400 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
10/06/2024 |
9.10
|
1,300 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
07/06/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
06/06/2024 |
9.10
|
600 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
05/06/2024 |
9.10
|
3,100 | 9 | 9.10 | 8.90 | 0 | 0 | 0 | |
04/06/2024 |
9
|
400 | 9 | 9 | 9 | 0 | 0 | 0 | |
03/06/2024 |
9
|
611 | 9 | 9 | 9 | 0 | 0 | 0 | |
31/05/2024 |
9.30
|
2,131 | 9 | 9.30 | 9 | 0 | 0 | 0 | |
30/05/2024 |
9
|
600 | 9 | 9 | 9 | 0 | 0 | 0 | |
29/05/2024 |
9
|
800 | 9 | 9 | 9 | 0 | 0 | 0 | |
28/05/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
27/05/2024 |
9
|
980 | 9 | 9 | 9 | 0 | 0 | 0 | |
24/05/2024 |
8.90
|
820 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
23/05/2024 |
9.20
|
2,232 | 9 | 9.20 | 9 | 0 | 0 | 0 | |
22/05/2024 |
8.90
|
800 | 8.90 | 9.40 | 8.90 | 0 | 0 | 0 | |
21/05/2024 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
20/05/2024 |
9
|
3,400 | 9.20 | 9.20 | 9 | 0 | 0 | 0 | |
17/05/2024: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
17/05/2024 |
9.40
|
3,300 | 9.70 | 9.70 | 9.30 | 0 | 0 | 0 | |
16/05/2024 |
9.20
|
1,616 | 9.11 | 9.20 | 9.11 | 0 | 0 | 0 | |
15/05/2024 |
9.11
|
1,201 | 9.20 | 9.20 | 9.11 | 0 | 0 | 0 | |
14/05/2024 |
9.11
|
3,900 | 9.20 | 9.20 | 9.11 | 0 | 0 | 0 | |
13/05/2024 |
9.11
|
10,221 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
10/05/2024 |
9.01
|
2,100 | 9.01 | 9.01 | 8.83 | 0 | 0 | 0 | |
09/05/2024 |
9.01
|
100 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
08/05/2024 |
9.11
|
121 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
07/05/2024 |
8.74
|
600 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
06/05/2024 |
8.74
|
1,730 | 8.64 | 8.83 | 8.64 | 0 | 0 | 0 | |
03/05/2024 |
8.64
|
1,700 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
02/05/2024 |
8.46
|
2,456 | 8.74 | 8.74 | 7.99 | 0 | 0 | 0 | |
26/04/2024 |
8.74
|
1,100 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
25/04/2024 |
8.74
|
1,700 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
24/04/2024 |
8.74
|
4,038 | 8.64 | 8.74 | 8.64 | 0 | 0 | 0 | |
23/04/2024 |
8.55
|
3,400 | 8.46 | 8.64 | 8.46 | 0 | 0 | 0 | |
22/04/2024 |
8.46
|
400 | 8.36 | 8.46 | 8.36 | 0 | 0 | 0 | |
19/04/2024 |
8.46
|
400 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
17/04/2024 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
16/04/2024 |
8.55
|
210 | 8.46 | 8.55 | 8.46 | 0 | 0 | 0 | |
15/04/2024 |
8.83
|
300 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
12/04/2024 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
11/04/2024 |
8.83
|
2 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
10/04/2024 |
8.83
|
400 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
09/04/2024 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
08/04/2024 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
05/04/2024 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
04/04/2024 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
03/04/2024 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
02/04/2024 |
8.83
|
640 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
01/04/2024 |
8.83
|
500 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
29/03/2024 |
8.64
|
2,500 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
28/03/2024 |
8.83
|
1,400 | 8.64 | 8.83 | 8.64 | 0 | 0 | 0 | |
27/03/2024 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
26/03/2024 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
25/03/2024 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
22/03/2024 |
9.11
|
101 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
21/03/2024 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
20/03/2024 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
19/03/2024 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
18/03/2024 |
9.11
|
40 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
15/03/2024 |
9.11
|
4,800 | 9.29 | 9.29 | 8.92 | 0 | 0 | 0 | |
14/03/2024 |
8.74
|
900 | 8.46 | 8.74 | 8.46 | 0 | 0 | 0 | |
13/03/2024 |
8.83
|
15 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
12/03/2024 |
8.83
|
100 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
11/03/2024 |
8.83
|
4,203 | 8.64 | 8.83 | 8.64 | 0 | 0 | 0 | |
08/03/2024 |
8.64
|
107 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
07/03/2024 |
8.64
|
110 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
06/03/2024 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
05/03/2024 |
8.83
|
100 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
04/03/2024 |
8.55
|
1 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
01/03/2024 |
8.55
|
1 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
29/02/2024 |
8.55
|
327 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
28/02/2024 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
27/02/2024 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
26/02/2024 |
8.64
|
170 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
23/02/2024 |
8.55
|
600 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
22/02/2024 |
8.36
|
700 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
21/02/2024 |
8.36
|
922 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
20/02/2024 |
8.36
|
1,100 | 8.46 | 8.46 | 8.36 | 0 | 0 | 0 | |
19/02/2024 |
8.55
|
4,012 | 8.36 | 8.74 | 8.36 | 0 | 0 | 0 | |
16/02/2024 |
8.36
|
1 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
15/02/2024 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
07/02/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
06/02/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
05/02/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
02/02/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
01/02/2024 |
8.18
|
700 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |