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) |
0.75 | 7.46% | 32,500 | -1 | -0.0 |
10
10.80
10.80
|
2 tháng
(2024-07-22) |
-1.55 | -12.55% | 46,900 | -1 | -0.0 |
10
12.35
10.80
|
3 tháng
(2024-06-20) |
1.08 | 11.09% | 808,400 | -16 | -0.0 |
9.72
12.35
10.80
|
6 tháng
(2024-03-22) |
1.08 | 11.09% | 894,100 | -216 | -0.0 |
8.88
12.35
10.80
|
12 tháng
(2023-09-25) |
1.36 | 14.35% | 1,357,700 | -92,116 | -1.0 |
8.81
12.35
10.80
|
24 tháng
(2022-09-29) |
2 | 22.72% | 2,095,300 | -130,108 | -3.0 |
6.32
12.35
10.80
|
36 tháng
(2021-10-04) |
0.81 | 8.15% | 5,617,200 | -226,468 | -4.1 |
6.32
12.35
10.80
|
60 tháng
(2019-10-15) |
3.79 | 54% | 8,375,870 | -427,218 | -6.3 |
5.78
12.35
10.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/11/2023 |
9.40
|
400 | 9.14 | 9.77 | 9.40 | 0 | 0 | 0 | |
20/11/2023 |
9.14
|
500 | 9.81 | 9.81 | 9.14 | 0 | 0 | 0 | |
17/11/2023 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
16/11/2023 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
15/11/2023 |
9.81
|
2,600 | 9.49 | 9.91 | 9.07 | 0 | 100 | -0.0 | |
14/11/2023 |
9.49
|
400 | 9.44 | 9.49 | 9.49 | 0 | 0 | 0 | |
13/11/2023 |
9.44
|
800 | 9.44 | 9.91 | 9.44 | 0 | 100 | -0.0 | |
10/11/2023 |
9.44
|
600 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
09/11/2023 |
9.44
|
8,200 | 9.49 | 10.14 | 9.35 | 0 | 0 | 0 | |
08/11/2023 |
9.49
|
5,100 | 9.40 | 9.86 | 9.35 | 0 | 1,200 | -0.0 | |
07/11/2023 |
9.40
|
300 | 9.35 | 9.86 | 9.40 | 0 | 200 | -0.0 | |
06/11/2023 |
9.35
|
19,200 | 9.49 | 9.86 | 9.35 | 0 | 15,800 | -0.2 | |
03/11/2023 |
9.49
|
3,700 | 8.90 | 9.49 | 9.49 | 0 | 0 | 0 | |
02/11/2023 |
8.90
|
23,600 | 8.81 | 9.40 | 8.90 | 0 | 0 | 0 | |
01/11/2023 |
8.81
|
100 | 9.44 | 9.44 | 8.81 | 0 | 0 | 0 | |
31/10/2023 |
9.44
|
5,000 | 9.26 | 9.44 | 9.44 | 0 | 4,900 | -0.0 | |
30/10/2023 |
9.26
|
2,400 | 8.84 | 9.44 | 9.26 | 0 | 0 | 0 | |
26/10/2023 |
8.84
|
300 | 9.44 | 9.44 | 8.84 | 0 | 0 | 0 | |
25/10/2023 |
9.44
|
5,200 | 9.72 | 9.72 | 9.44 | 0 | 0 | 0 | |
24/10/2023 |
9.72
|
2,500 | 9.72 | 9.72 | 9.49 | 0 | 0 | 0 | |
23/10/2023 |
9.72
|
5,300 | 9.21 | 9.72 | 9.21 | 0 | 0 | 0 | |
20/10/2023 |
9.21
|
100 | 9.77 | 9.77 | 9.21 | 0 | 0 | 0 | |
19/10/2023 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
18/10/2023 |
9.77
|
1,000 | 9.72 | 9.77 | 9.77 | 0 | 0 | 0 | |
17/10/2023 |
9.72
|
1,800 | 9.44 | 9.72 | 9.63 | 0 | 0 | 0 | |
16/10/2023 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
13/10/2023 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
12/10/2023 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
11/10/2023 |
9.44
|
1,200 | 9.49 | 9.49 | 9.44 | 0 | 0 | 0 | |
10/10/2023 |
9.49
|
600 | 9.49 | 9.91 | 9.49 | 0 | 0 | 0 | |
09/10/2023 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
06/10/2023 |
9.49
|
100 | 9.72 | 9.72 | 9.49 | 0 | 0 | 0 | |
05/10/2023 |
9.72
|
2,100 | 9.58 | 9.72 | 9.58 | 0 | 0 | 0 | |
04/10/2023 |
9.58
|
4,100 | 9.49 | 9.72 | 9.49 | 0 | 0 | 0 | |
03/10/2023 |
9.49
|
200 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
02/10/2023 |
9.49
|
900 | 9.58 | 9.58 | 9.35 | 0 | 0 | 0 | |
29/09/2023 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
28/09/2023 |
9.58
|
2,600 | 9.12 | 9.58 | 9.13 | 0 | 0 | 0 | |
27/09/2023 |
9.12
|
600 | 9.44 | 9.44 | 9.11 | 0 | 0 | 0 | |
26/09/2023 |
9.44
|
800 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
25/09/2023 |
9.44
|
4,700 | 9.49 | 9.49 | 9.26 | 0 | 0 | 0 | |
22/09/2023 |
9.49
|
3,600 | 9.54 | 9.54 | 9.49 | 0 | 0 | 0 | |
21/09/2023 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
20/09/2023 |
9.54
|
800 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
19/09/2023 |
9.54
|
11,500 | 9.49 | 9.54 | 9.54 | 0 | 0 | 0 | |
18/09/2023 |
9.49
|
4,900 | 9.49 | 9.49 | 9.40 | 0 | 0 | 0 | |
15/09/2023 |
9.49
|
7,700 | 9.72 | 9.72 | 9.49 | 0 | 0 | 0 | |
14/09/2023 |
9.72
|
6,700 | 9.68 | 9.81 | 9.68 | 0 | 0 | 0 | |
13/09/2023 |
9.68
|
1,100 | 9.35 | 9.68 | 9.35 | 0 | 0 | 0 | |
12/09/2023 |
9.35
|
4,000 | 9.44 | 9.49 | 9.35 | 0 | 0 | 0 | |
11/09/2023 |
9.44
|
6,800 | 9.68 | 9.68 | 9.40 | 0 | 0 | 0 | |
08/09/2023 |
9.68
|
14,300 | 9.58 | 9.68 | 9.63 | 0 | 0 | 0 | |
07/09/2023 |
9.58
|
11,400 | 9.58 | 9.72 | 9.31 | 0 | 0 | 0 | |
06/09/2023 |
9.58
|
19,800 | 9.63 | 9.81 | 9.26 | 0 | 0 | 0 | |
05/09/2023 |
9.63
|
1,400 | 9.63 | 9.95 | 9.58 | 0 | 0 | 0 | |
31/08/2023 |
9.63
|
4,500 | 9.68 | 9.72 | 9.63 | 0 | 0 | 0 | |
30/08/2023 |
9.68
|
3,400 | 9.68 | 9.72 | 9.68 | 0 | 0 | 0 | |
29/08/2023 |
9.68
|
9,600 | 10 | 10 | 9.63 | 0 | 0 | 0 | |
28/08/2023 |
10
|
6,000 | 10 | 10.09 | 9.72 | 0 | 0 | 0 | |
25/08/2023 |
10
|
10,000 | 10.28 | 10.37 | 9.72 | 0 | 0 | 0 | |
24/08/2023 |
10.28
|
7,500 | 10.28 | 10.65 | 9.86 | 0 | 0 | 0 | |
23/08/2023 |
10.28
|
38,600 | 10.14 | 10.83 | 10.28 | 0 | 0 | 0 | |
22/08/2023 |
10.14
|
42,500 | 9.63 | 10.28 | 10.09 | 0 | 0 | 0 | |
21/08/2023 |
9.63
|
3,700 | 9.44 | 9.63 | 9.40 | 0 | 0 | 0 | |
18/08/2023 |
9.44
|
4,800 | 9.81 | 9.91 | 9.44 | 0 | 0 | 0 | |
17/08/2023 |
9.81
|
1,700 | 10 | 10 | 9.81 | 0 | 0 | 0 | |
16/08/2023 |
10
|
200 | 9.77 | 10 | 9.35 | 0 | 0 | 0 | |
15/08/2023 |
9.77
|
1,800 | 9.81 | 9.81 | 9.72 | 0 | 0 | 0 | |
14/08/2023 |
9.81
|
5,400 | 9.63 | 9.81 | 9.72 | 0 | 0 | 0 | |
11/08/2023 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
10/08/2023 |
9.63
|
500 | 9.63 | 10.09 | 9.63 | 0 | 0 | 0 | |
09/08/2023 |
9.63
|
3,300 | 10.09 | 10.09 | 9.63 | 0 | 0 | 0 | |
08/08/2023 |
10.09
|
1,300 | 10.19 | 10.19 | 10 | 0 | 0 | 0 | |
07/08/2023 |
10.19
|
4,500 | 10 | 10.19 | 9.72 | 0 | 0 | 0 | |
04/08/2023 |
10
|
11,600 | 10.28 | 10.28 | 9.72 | 0 | 0 | 0 | |
03/08/2023 |
10.28
|
2,600 | 10.32 | 10.32 | 9.81 | 0 | 0 | 0 | |
02/08/2023 |
10.32
|
400 | 10.37 | 10.37 | 10.19 | 0 | 0 | 0 | |
01/08/2023 |
10.37
|
900 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
31/07/2023 |
10.37
|
6,400 | 10.60 | 10.88 | 9.91 | 0 | 0 | 0 | |
28/07/2023 |
10.60
|
14,800 | 10.09 | 10.79 | 10.19 | 0 | 0 | 0 | |
27/07/2023 |
10.09
|
5,400 | 9.58 | 10.09 | 9.63 | 0 | 0 | 0 | |
26/07/2023 |
9.58
|
2,700 | 9.44 | 9.58 | 9.40 | 0 | 0 | 0 | |
25/07/2023 |
9.44
|
400 | 9.35 | 9.44 | 9.35 | 0 | 0 | 0 | |
24/07/2023 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
21/07/2023 |
9.35
|
200 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
20/07/2023 |
9.35
|
4,000 | 9.49 | 9.49 | 9.35 | 0 | 0 | 0 | |
19/07/2023 |
9.49
|
3,300 | 9.26 | 9.54 | 9.26 | 0 | 0 | 0 | |
18/07/2023 |
9.26
|
700 | 9.26 | 9.54 | 9.26 | 0 | 0 | 0 | |
17/07/2023 |
9.26
|
1,900 | 9.44 | 9.44 | 8.81 | 0 | 0 | 0 | |
14/07/2023 |
9.44
|
1,100 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
13/07/2023 |
9.44
|
5,200 | 9.40 | 9.44 | 9.40 | 0 | 0 | 0 | |
12/07/2023 |
9.40
|
4,500 | 9.40 | 9.44 | 9.40 | 0 | 0 | 0 | |
11/07/2023 |
9.40
|
200 | 9.68 | 9.68 | 9.40 | 0 | 0 | 0 | |
10/07/2023: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
10/07/2023 |
9.68
|
700 | 9.44 | 9.91 | 9.26 | 0 | 0 | 0 | |
07/07/2023 |
9.44
|
400 | 9.62 | 9.74 | 9.44 | 0 | 0 | 0 | |
06/07/2023 |
9.62
|
300 | 9.79 | 9.79 | 9.62 | 0 | 0 | 0 | |
05/07/2023 |
9.79
|
7,000 | 9.79 | 9.96 | 9.79 | 0 | 0 | 0 | |
04/07/2023 |
9.79
|
1,300 | 9.44 | 9.79 | 9.49 | 0 | 0 | 0 | |
03/07/2023 |
9.44
|
2,400 | 9.44 | 9.49 | 9.44 | 0 | 0 | 0 | |
30/06/2023 |
9.44
|
18,300 | 9.40 | 9.44 | 9.40 | 0 | 0 | 0 |