Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.30 | -2.97% | 2,300 | 0 | 0 |
9.42
10.10
9.80
|
2 tháng
(2024-07-22) |
0.29 | 3.05% | 5,000 | 0 | 0 |
9.42
10.10
9.80
|
3 tháng
(2024-06-24) |
-0.50 | -4.85% | 68,300 | 0 | 0 |
9.42
10.35
9.80
|
6 tháng
(2024-03-25) |
0.71 | 7.81% | 460,900 | 0 | 0 |
8.65
12.05
9.80
|
12 tháng
(2023-09-26) |
0.79 | 8.77% | 627,600 | -27,200 | -0.2 |
8.48
12.05
9.80
|
24 tháng
(2022-10-03) |
0.22 | 2.35% | 1,146,900 | -31,200 | -0.4 |
7.01
12.05
9.80
|
36 tháng
(2021-10-06) |
-1.67 | -14.53% | 1,879,300 | -34,600 | -0.5 |
7.01
16.79
9.80
|
60 tháng
(2019-10-17) |
-1.33 | -11.91% | 2,193,710 | -27,200 | -0.4 |
6.06
16.79
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2023 |
8.95
|
300 | 8.92 | 9.00 | 8.92 | 0 | 0 | 0 | |
30/06/2023 |
8.92
|
600 | 8.91 | 8.92 | 8.91 | 0 | 0 | 0 | |
29/06/2023 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
28/06/2023 |
8.91
|
800 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
27/06/2023 |
8.91
|
200 | 8.95 | 8.95 | 8.67 | 0 | 0 | 0 | |
26/06/2023 |
8.95
|
100 | 8.93 | 8.95 | 8.95 | 0 | 0 | 0 | |
23/06/2023 |
8.93
|
2,200 | 8.95 | 8.97 | 8.93 | 0 | 0 | 0 | |
22/06/2023 |
8.95
|
2,800 | 8.95 | 8.96 | 8.95 | 0 | 0 | 0 | |
21/06/2023 |
8.95
|
300 | 8.92 | 9.42 | 8.95 | 0 | 0 | 0 | |
20/06/2023 |
8.92
|
900 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
19/06/2023 |
8.92
|
1,300 | 9.00 | 9.00 | 8.92 | 0 | 0 | 0 | |
16/06/2023 |
9.00
|
3,100 | 8.99 | 9.45 | 8.99 | 0 | 0 | 0 | |
15/06/2023 |
8.99
|
800 | 9.28 | 9.28 | 8.87 | 0 | 0 | 0 | |
14/06/2023 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
13/06/2023 |
9.28
|
200 | 9.10 | 9.46 | 9.28 | 0 | 0 | 0 | |
12/06/2023 |
9.10
|
4,300 | 8.95 | 9.10 | 8.96 | 0 | 0 | 0 | |
09/06/2023 |
8.95
|
1,100 | 9.10 | 9.10 | 8.95 | 0 | 0 | 0 | |
08/06/2023 |
9.10
|
1,200 | 9.05 | 9.10 | 9.09 | 0 | 0 | 0 | |
07/06/2023 |
9.05
|
2,500 | 9.37 | 9.37 | 8.97 | 0 | 0 | 0 | |
06/06/2023 |
9.37
|
4,300 | 9.09 | 9.47 | 9.09 | 0 | 0 | 0 | |
05/06/2023 |
9.09
|
3,000 | 9.37 | 9.47 | 9.02 | 0 | 0 | 0 | |
02/06/2023 |
9.37
|
4,100 | 9.24 | 9.47 | 8.95 | 0 | 0 | 0 | |
01/06/2023 |
9.24
|
2,700 | 9.28 | 9.46 | 9.01 | 0 | 0 | 0 | |
31/05/2023 |
9.28
|
3,200 | 9.57 | 9.57 | 8.96 | 0 | 0 | 0 | |
30/05/2023 |
9.57
|
3,200 | 9.76 | 10.14 | 9.09 | 0 | 0 | 0 | |
29/05/2023 |
9.76
|
1,800 | 9.57 | 9.95 | 9.76 | 0 | 0 | 0 | |
26/05/2023 |
9.57
|
24,900 | 8.98 | 9.57 | 8.95 | 0 | 0 | 0 | |
25/05/2023 |
8.98
|
500 | 8.62 | 8.98 | 8.62 | 0 | 0 | 0 | |
24/05/2023 |
8.62
|
400 | 8.54 | 8.62 | 8.62 | 0 | 0 | 0 | |
23/05/2023 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
22/05/2023 |
8.54
|
2,200 | 8.63 | 8.63 | 8.54 | 0 | 0 | 0 | |
19/05/2023 |
8.63
|
300 | 8.70 | 8.70 | 8.63 | 0 | 0 | 0 | |
18/05/2023 |
8.70
|
700 | 8.70 | 8.70 | 8.67 | 0 | 0 | 0 | |
17/05/2023 |
8.70
|
3,200 | 8.63 | 8.71 | 8.63 | 0 | 0 | 0 | |
16/05/2023 |
8.63
|
2,100 | 8.62 | 8.63 | 8.62 | 0 | 0 | 0 | |
15/05/2023 |
8.62
|
700 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
12/05/2023 |
8.62
|
2,200 | 8.62 | 8.62 | 8.53 | 0 | 0 | 0 | |
11/05/2023 |
8.62
|
1,100 | 8.62 | 8.64 | 8.62 | 0 | 0 | 0 | |
10/05/2023 |
8.62
|
2,200 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
09/05/2023 |
8.62
|
1,300 | 8.62 | 8.62 | 8.61 | 0 | 0 | 0 | |
08/05/2023 |
8.62
|
1,300 | 8.62 | 8.67 | 8.62 | 0 | 0 | 0 | |
05/05/2023 |
8.62
|
1,500 | 8.53 | 8.80 | 8.62 | 0 | 0 | 0 | |
04/05/2023 |
8.53
|
1,900 | 8.66 | 8.66 | 8.53 | 0 | 0 | 0 | |
28/04/2023 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
27/04/2023 |
8.66
|
600 | 8.56 | 8.90 | 8.56 | 0 | 0 | 0 | |
26/04/2023 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
25/04/2023 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
24/04/2023 |
8.56
|
6,100 | 8.72 | 8.72 | 8.56 | 0 | 0 | 0 | |
21/04/2023 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
20/04/2023 |
8.72
|
200 | 8.81 | 8.81 | 8.72 | 0 | 0 | 0 | |
19/04/2023 |
8.81
|
600 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
18/04/2023 |
8.81
|
300 | 8.81 | 9.00 | 8.81 | 0 | 0 | 0 | |
17/04/2023: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
17/04/2023 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
14/04/2023 |
8.81
|
1,800 | 8.87 | 8.87 | 8.81 | 0 | 0 | 0 | |
13/04/2023 |
8.87
|
1,200 | 8.85 | 8.87 | 8.85 | 0 | 0 | 0 | |
12/04/2023 |
8.85
|
4,300 | 8.87 | 8.87 | 8.45 | 0 | 0 | 0 | |
11/04/2023 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
10/04/2023 |
8.87
|
0 | 8.86 | 8.87 | 8.87 | 0 | 0 | 0 | |
07/04/2023 |
8.86
|
4,400 | 8.45 | 8.88 | 8.49 | 0 | 0 | 0 | |
06/04/2023 |
8.45
|
900 | 8.45 | 8.50 | 8.45 | 0 | 0 | 0 | |
05/04/2023 |
8.45
|
1,000 | 8.50 | 8.50 | 8.45 | 0 | 0 | 0 | |
04/04/2023 |
8.50
|
2,400 | 8.45 | 8.55 | 8.45 | 0 | 0 | 0 | |
03/04/2023 |
8.45
|
200 | 8.63 | 8.63 | 8.45 | 0 | 0 | 0 | |
31/03/2023 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
30/03/2023 |
8.63
|
3,000 | 8.71 | 8.71 | 8.63 | 0 | 0 | 0 | |
29/03/2023 |
8.71
|
1,200 | 8.71 | 8.89 | 8.63 | 0 | 0 | 0 | |
28/03/2023 |
8.71
|
700 | 8.68 | 8.71 | 8.62 | 0 | 0 | 0 | |
27/03/2023 |
8.68
|
900 | 8.68 | 8.68 | 8.63 | 0 | 0 | 0 | |
24/03/2023 |
8.68
|
1,000 | 8.41 | 8.68 | 8.44 | 0 | 0 | 0 | |
23/03/2023 |
8.41
|
1,600 | 8.59 | 8.59 | 8.15 | 0 | 0 | 0 | |
22/03/2023 |
8.59
|
200 | 8.40 | 8.59 | 8.36 | 0 | 0 | 0 | |
21/03/2023 |
8.40
|
100 | 8.26 | 8.40 | 8.40 | 0 | 0 | -0.0 | |
20/03/2023 |
8.26
|
700 | 8.43 | 8.43 | 8.26 | 0 | 0 | -0.0 | |
17/03/2023 |
8.43
|
1,500 | 8.37 | 8.43 | 8.18 | 0 | 0 | -0.0 | |
16/03/2023 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | -0.0 | |
15/03/2023 |
8.37
|
6,900 | 8.45 | 8.90 | 7.87 | 0 | 0 | -0.0 | |
14/03/2023 |
8.45
|
100 | 8.99 | 8.99 | 8.45 | 0 | 0 | -0.0 | |
13/03/2023 |
8.99
|
600 | 8.77 | 8.99 | 8.79 | 0 | 0 | -0.0 | |
10/03/2023 |
8.77
|
3,200 | 8.72 | 8.77 | 8.72 | 0 | 0 | -0.0 | |
09/03/2023 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | -0.0 | |
08/03/2023 |
8.72
|
1,000 | 8.90 | 8.90 | 8.29 | 0 | 0 | -0.0 | |
07/03/2023 |
8.90
|
200 | 8.95 | 8.99 | 8.90 | 0 | 0 | -0.0 | |
06/03/2023 |
8.95
|
4,400 | 8.36 | 8.95 | 8.33 | 0 | 0 | -0.0 | |
03/03/2023 |
8.36
|
500 | 8.53 | 8.62 | 8.36 | 0 | 0 | -0.0 | |
02/03/2023 |
8.53
|
1,000 | 8.89 | 8.89 | 8.36 | 0 | 0 | -0.0 | |
01/03/2023 |
8.89
|
800 | 8.36 | 8.89 | 7.78 | 0 | 0 | -0.0 | |
28/02/2023 |
8.36
|
300 | 8.44 | 8.71 | 8.36 | 0 | 0 | -0.0 | |
27/02/2023 |
8.44
|
500 | 8.54 | 8.54 | 8.09 | 0 | 0 | -0.0 | |
24/02/2023 |
8.54
|
500 | 8.09 | 8.66 | 8.49 | 0 | 0 | -0.0 | |
23/02/2023 |
8.09
|
3,300 | 8.36 | 8.36 | 8.09 | 0 | 0 | -0.0 | |
22/02/2023 |
8.36
|
300 | 8.27 | 8.36 | 8.36 | 0 | 0 | -0.0 | |
21/02/2023 |
8.27
|
100 | 8.35 | 8.35 | 8.27 | 0 | 0 | -0.0 | |
20/02/2023 |
8.35
|
14,600 | 8.35 | 8.35 | 8.27 | 0 | 0 | -0.0 | |
17/02/2023 |
8.35
|
2,400 | 8.36 | 8.36 | 8.18 | 0 | 0 | -0.0 | |
16/02/2023 |
8.36
|
800 | 8.10 | 8.67 | 8.36 | 0 | 0 | -0.0 | |
15/02/2023 |
8.10
|
700 | 8.54 | 8.54 | 8.05 | 0 | 0 | -0.0 | |
14/02/2023 |
8.54
|
1,600 | 8.89 | 8.89 | 8.54 | 0 | 0 | -0.0 | |
13/02/2023 |
8.89
|
800 | 8.63 | 8.99 | 8.89 | 0 | 0 | -0.0 | |
10/02/2023 |
8.63
|
100 | 8.63 | 8.63 | 8.63 | 0 | 0 | -0.0 | |
09/02/2023 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | -0.0 |