| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-11-04) |
-1.10 | -11.22% | 27,502 | 0 | 0 |
8.60
9.90
8.70
|
|
2 tháng
(2024-10-04) |
0 | 0% | 27,715 | 0 | 0 |
8.60
9.90
8.70
|
|
3 tháng
(2024-09-04) |
0 | 0% | 28,120 | 0 | 0 |
8.60
9.90
8.70
|
|
6 tháng
(2024-06-06) |
0.48 | 5.89% | 57,395 | -1,000 | -0.0 |
7.70
10
8.70
|
|
12 tháng
(2023-12-11) |
-1.67 | -16.09% | 212,215 | -2,000 | -0.0 |
5.97
10.37
8.70
|
|
24 tháng
(2022-12-14) |
-0.43 | -4.67% | 385,906 | -2,000 | -0.0 |
5.97
12.30
8.70
|
|
36 tháng
(2021-12-20) |
-3.65 | -29.57% | 641,514 | -2,000 | -0.0 |
5.97
15.68
8.70
|
|
60 tháng
(2020-11-02) |
-0.78 | -8.27% | 1,082,755 | -2,000 | -0.0 |
5.97
15.68
8.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/07/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 11/07/2024 |
9
|
2,001 | 9.20 | 9.20 | 9 | 0 | 0 | 0 | |
| 10/07/2024 |
9.40
|
1,400 | 9 | 9.40 | 9 | 0 | 1,000 | -0.0 | |
| 09/07/2024 |
9
|
2,500 | 9.90 | 10 | 9 | 0 | 0 | 0 | |
| 08/07/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 05/07/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 04/07/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 03/07/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 02/07/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 01/07/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 28/06/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 27/06/2024 |
10
|
500 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 26/06/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 25/06/2024 |
9.50
|
0 | 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
|
1,220 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 19/06/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 18/06/2024 |
9.70
|
10 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 17/06/2024 |
9.70
|
1,200 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 | |
| 14/06/2024 |
9.80
|
4,900 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 | |
| 13/06/2024 |
9.80
|
1,100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 12/06/2024: Cổ tức tiền mặt tỉ lệ: 2.19% | |||||||||
| 12/06/2024 |
9.50
|
2,701 | 10 | 10 | 9.50 | 0 | 0 | 0 | |
| 11/06/2024 |
9.78
|
309 | 9.68 | 9.78 | 9.68 | 0 | 0 | 0 | |
| 10/06/2024 |
8.80
|
4,207 | 8.61 | 8.80 | 8.61 | 0 | 0 | 0 | |
| 07/06/2024 |
8.61
|
700 | 8.12 | 8.61 | 8.12 | 0 | 0 | 0 | |
| 06/06/2024 |
8.22
|
805 | 8.02 | 8.22 | 7.92 | 0 | 0 | 0 | |
| 05/06/2024 |
7.82
|
616 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 04/06/2024 |
8.61
|
100 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 03/06/2024 |
7.82
|
405 | 8.12 | 8.12 | 7.82 | 0 | 0 | 0 | |
| 31/05/2024 |
8.22
|
400 | 8.31 | 8.31 | 8.22 | 0 | 0 | 0 | |
| 30/05/2024 |
8.31
|
1,213 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 29/05/2024 |
8.31
|
1,502 | 8.51 | 8.51 | 8.31 | 0 | 0 | 0 | |
| 28/05/2024 |
8.71
|
3,901 | 8.41 | 8.71 | 8.41 | 0 | 0 | 0 | |
| 27/05/2024 |
9.00
|
17,517 | 7.82 | 9.00 | 6.94 | 0 | 0 | 0 | |
| 24/05/2024 |
7.73
|
1 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 23/05/2024 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 22/05/2024 |
7.73
|
4,532 | 8.22 | 8.22 | 7.73 | 0 | 0 | 0 | |
| 21/05/2024 |
8.22
|
150 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 20/05/2024 |
7.82
|
3,134 | 8.71 | 8.80 | 7.04 | 0 | 0 | 0 | |
| 17/05/2024 |
8.22
|
100 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 16/05/2024 |
8.22
|
2,140 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 15/05/2024 |
8.22
|
3,307 | 8.22 | 8.22 | 8.02 | 0 | 0 | 0 | |
| 14/05/2024 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 13/05/2024 |
7.34
|
5,447 | 8.41 | 8.41 | 7.34 | 0 | 0 | 0 | |
| 10/05/2024 |
8.61
|
100 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 09/05/2024 |
8.71
|
1,000 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 08/05/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 07/05/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 06/05/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 03/05/2024 |
8.80
|
1,110 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 02/05/2024 |
8.02
|
1,000 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 26/04/2024 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
| 25/04/2024 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
| 24/04/2024 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
| 23/04/2024 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
| 22/04/2024 |
7.43
|
1 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
| 19/04/2024 |
7.43
|
200 | 6.55 | 7.43 | 6.55 | 0 | 0 | 0 | |
| 17/04/2024 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 16/04/2024 |
7.73
|
2,458 | 7.24 | 7.73 | 7.24 | 0 | 0 | 0 | |
| 15/04/2024 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 12/04/2024 |
7.34
|
200 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 11/04/2024 |
7.24
|
1,600 | 7.34 | 7.34 | 7.24 | 0 | 0 | 0 | |
| 10/04/2024 |
7.82
|
300 | 7.73 | 7.82 | 7.73 | 0 | 0 | 0 | |
| 09/04/2024 |
7.63
|
600 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 08/04/2024 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
| 05/04/2024 |
7.82
|
4,100 | 7.43 | 7.82 | 7.43 | 0 | 0 | 0 | |
| 04/04/2024 |
8.71
|
2,726 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 03/04/2024 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
| 02/04/2024 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
| 01/04/2024 |
10.17
|
126 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
| 29/03/2024 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
| 28/03/2024 |
9.29
|
100 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
| 27/03/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 26/03/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 25/03/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 22/03/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 21/03/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 20/03/2024 |
8.80
|
600 | 8.02 | 8.80 | 7.92 | 0 | 0 | 0 | |
| 19/03/2024 |
7.92
|
2,400 | 7.04 | 7.92 | 7.04 | 0 | 0 | 0 | |
| 18/03/2024 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 15/03/2024 |
6.94
|
1,600 | 7.04 | 7.04 | 6.94 | 0 | 0 | 0 | |
| 14/03/2024 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
| 13/03/2024 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
| 12/03/2024 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
| 11/03/2024 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
| 08/03/2024 |
6.85
|
1,000 | 6.94 | 6.94 | 6.85 | 0 | 1,000 | -0.0 | |
| 07/03/2024 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
| 06/03/2024 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
| 05/03/2024 |
6.85
|
5,600 | 7.04 | 7.04 | 6.85 | 0 | 0 | 0 | |
| 04/03/2024 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 01/03/2024 |
7.34
|
100 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 29/02/2024 |
7.14
|
1,000 | 6.94 | 7.14 | 6.85 | 0 | 0 | 0 | |
| 28/02/2024 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 27/02/2024 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 26/02/2024 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 23/02/2024 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 22/02/2024 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 21/02/2024 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 20/02/2024 |
7.73
|
100 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |