Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.10 | -1.08% | 2,390 | 0 | 0 |
9.10
9.30
9.20
|
2 tháng
(2024-09-23) |
-0.20 | -2.13% | 4,590 | 100 | 0.0 |
9
9.50
9.20
|
3 tháng
(2024-08-26) |
0.20 | 2.22% | 14,101 | 100 | 0.0 |
9
9.50
9.20
|
6 tháng
(2024-05-27) |
0.10 | 1.10% | 45,851 | 100 | 0.0 |
9
9.80
9.20
|
12 tháng
(2023-11-28) |
-0.20 | -2.13% | 202,057 | 333 | 0.0 |
8.50
11.20
9.20
|
24 tháng
(2022-12-05) |
-1.51 | -14.08% | 332,177 | 6,933 | 0.1 |
8.50
12.75
9.20
|
36 tháng
(2021-12-08) |
-4.72 | -33.91% | 584,354 | -36,567 | -0.5 |
8.50
15.09
9.20
|
60 tháng
(2019-12-19) |
-2.48 | -21.24% | 1,028,779 | -80,840 | -1.3 |
8.50
35.04
9.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2023 |
9.90
|
200 | 9.90 | 9.90 | 9 | 0 | 0 | 0 | |
12/09/2023 |
9.90
|
600 | 9.80 | 9.90 | 9 | 0 | 0 | 0 | |
11/09/2023 |
9.80
|
4,500 | 10 | 10 | 9.40 | 0 | 0 | 0 | |
08/09/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
07/09/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
06/09/2023 |
10
|
1,100 | 9.50 | 10.10 | 9 | 0 | 0 | 0 | |
05/09/2023 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
31/08/2023 |
9.50
|
200 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
30/08/2023 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
29/08/2023 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
28/08/2023 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
25/08/2023 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
24/08/2023 |
9.50
|
200 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
23/08/2023 |
9.50
|
100 | 9 | 9.50 | 9.50 | 0 | 0 | 0 | |
22/08/2023 |
9
|
600 | 9.60 | 9.60 | 9 | 0 | 600 | -0.0 | |
21/08/2023 |
9.60
|
700 | 9 | 9.60 | 9 | 0 | 600 | -0.0 | |
18/08/2023 |
9
|
1,000 | 9.70 | 9.70 | 9 | 0 | 0 | 0 | |
17/08/2023 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
16/08/2023 |
9.70
|
600 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
15/08/2023 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
14/08/2023 |
9.70
|
500 | 9.70 | 9.70 | 9.70 | 0 | 400 | -0.0 | |
11/08/2023 |
9.70
|
300 | 9.60 | 9.70 | 9.70 | 0 | 0 | 0 | |
10/08/2023 |
9.60
|
1,100 | 9.40 | 9.60 | 9.30 | 0 | 0 | 0 | |
09/08/2023 |
9.40
|
1,400 | 9.20 | 9.60 | 9.40 | 100 | 0 | 0.0 | |
08/08/2023 |
9.20
|
500 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
07/08/2023 |
9.20
|
1,500 | 9.60 | 9.60 | 9.20 | 0 | 0 | 0 | |
04/08/2023 |
9.60
|
200 | 9.50 | 9.60 | 9.60 | 0 | 0 | 0 | |
03/08/2023 |
9.50
|
100 | 9.20 | 9.50 | 9.50 | 0 | 0 | 0 | |
02/08/2023 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
01/08/2023 |
9.20
|
300 | 9.70 | 9.70 | 9.20 | 0 | 0 | 0 | |
31/07/2023 |
9.70
|
1,100 | 9.70 | 9.70 | 9.70 | 0 | 500 | -0.0 | |
28/07/2023 |
9.70
|
300 | 9.10 | 9.70 | 9.10 | 0 | 0 | 0 | |
27/07/2023 |
9.10
|
100 | 9.60 | 9.60 | 9.10 | 0 | 0 | 0 | |
26/07/2023 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
25/07/2023 |
9.60
|
800 | 9.40 | 9.60 | 9 | 0 | 0 | 0 | |
24/07/2023 |
9.40
|
1,100 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 | |
21/07/2023 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
20/07/2023 |
9.40
|
100 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 | |
19/07/2023 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
18/07/2023 |
9.50
|
200 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
17/07/2023 |
9.50
|
400 | 9.60 | 9.60 | 9.50 | 200 | 0 | 0.0 | |
14/07/2023 |
9.60
|
100 | 9.10 | 9.60 | 9.60 | 0 | 0 | 0 | |
13/07/2023 |
9.10
|
600 | 9.30 | 9.60 | 9.10 | 300 | 0 | 0.0 | |
12/07/2023 |
9.30
|
400 | 8.90 | 9.30 | 9.30 | 0 | 0 | 0 | |
11/07/2023 |
8.90
|
300 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
10/07/2023 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
07/07/2023 |
8.90
|
5,900 | 9.60 | 9.60 | 8.70 | 4,000 | 0 | 0.0 | |
06/07/2023 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
05/07/2023 |
9.60
|
110 | 9.50 | 9.60 | 9.60 | 0 | 0 | 0 | |
04/07/2023 |
9.50
|
900 | 9.30 | 9.50 | 9.50 | 0 | 0 | 0 | |
03/07/2023 |
9.30
|
300 | 9.60 | 9.60 | 9.20 | 100 | 0 | 0.0 | |
30/06/2023 |
9.60
|
1,600 | 9.30 | 9.60 | 9.20 | 0 | 0 | 0 | |
29/06/2023 |
9.30
|
500 | 9.70 | 9.70 | 9.30 | 200 | 0 | 0.0 | |
28/06/2023 |
9.70
|
0 | 9.80 | 9.70 | 9.70 | 0 | 0 | 0 | |
27/06/2023 |
9.80
|
1,817 | 9.90 | 9.90 | 9.30 | 0 | 0 | 0 | |
26/06/2023 |
9.90
|
6,900 | 9.30 | 9.90 | 9.30 | 2,400 | 0 | 0.0 | |
23/06/2023 |
9.30
|
3,800 | 10.30 | 10.30 | 9.30 | 100 | 0 | 0.0 | |
22/06/2023 |
10.30
|
100 | 9.90 | 10.30 | 10.30 | 0 | 0 | 0 | |
21/06/2023 |
9.90
|
800 | 9.30 | 9.90 | 9.50 | 0 | 0 | 0 | |
20/06/2023 |
9.30
|
1,200 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 | |
19/06/2023 |
9.40
|
5,510 | 10 | 10 | 9.40 | 0 | 0 | 0 | |
16/06/2023 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 | |
15/06/2023 |
10
|
7,700 | 11 | 11 | 10 | 200 | 0 | 0.0 | |
14/06/2023 |
11
|
17,700 | 10.10 | 11 | 10 | 0 | 0 | 0 | |
13/06/2023 |
10.10
|
2,200 | 10.40 | 10.40 | 10.10 | 0 | 0 | 0 | |
12/06/2023 |
10.40
|
2,300 | 10.20 | 10.40 | 10.10 | 0 | 0 | 0 | |
09/06/2023 |
10.20
|
1,400 | 10.90 | 10.90 | 10.20 | 300 | 0 | 0.0 | |
08/06/2023 |
10.90
|
4,210 | 10.70 | 11.60 | 10 | 0 | 0 | 0 | |
07/06/2023 |
10.70
|
4,600 | 10 | 10.70 | 10 | 0 | 0 | 0 | |
06/06/2023 |
10
|
7,731 | 10.10 | 10.20 | 9.50 | 0 | 0 | 0 | |
05/06/2023 |
10.10
|
2,000 | 11.20 | 11.20 | 10.10 | 300 | 0 | 0.0 | |
02/06/2023 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
01/06/2023 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
31/05/2023 |
11.20
|
200 | 11.40 | 11.40 | 10.30 | 100 | 0 | 0.0 | |
30/05/2023 |
11.40
|
20 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
29/05/2023 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
26/05/2023 |
11.40
|
100 | 11.10 | 11.40 | 11.40 | 0 | 0 | 0 | |
25/05/2023 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
24/05/2023 |
11.10
|
221 | 11 | 11.10 | 9.90 | 100 | 0 | 0.0 | |
23/05/2023 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
22/05/2023 |
11
|
0 | 11.30 | 11 | 11 | 0 | 0 | 0 | |
19/05/2023 |
11.30
|
1 | 11 | 11.30 | 11 | 0 | 0 | 0 | |
18/05/2023 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
17/05/2023 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
16/05/2023 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
15/05/2023 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
12/05/2023 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
11/05/2023 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
10/05/2023 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
09/05/2023 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
08/05/2023 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
05/05/2023: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
05/05/2023 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
04/05/2023 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
28/04/2023 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
27/04/2023 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
26/04/2023 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
25/04/2023 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
24/04/2023 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
21/04/2023 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
20/04/2023 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |