Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.10 | -1% | 146,900 | 0 | 0 |
9.80
10.20
9.90
|
2 tháng
(2024-07-22) |
-0.01 | -0.15% | 367,200 | -1,500 | -0.0 |
9.80
10.90
9.90
|
3 tháng
(2024-06-21) |
-0.01 | -0.15% | 632,100 | 1,800 | 0.0 |
9.73
10.90
9.90
|
6 tháng
(2024-03-25) |
0.63 | 6.84% | 1,050,600 | -10,200 | -0.1 |
8.99
10.90
9.90
|
12 tháng
(2023-09-25) |
0.54 | 5.78% | 1,709,400 | -59,100 | -0.6 |
8.90
10.90
9.90
|
24 tháng
(2022-09-30) |
-1.41 | -12.46% | 3,870,467 | -20,300 | -0.2 |
6.65
11.39
9.90
|
36 tháng
(2021-10-05) |
-0.73 | -6.85% | 15,609,630 | 113,100 | 2.1 |
6.65
18.95
9.90
|
60 tháng
(2019-10-16) |
6.14 | 163.04% | 31,340,318 | -1,104,800 | -8.2 |
3.52
18.95
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
9.27
|
17,200 | 9.17 | 9.36 | 8.99 | 0 | 0 | 0 | |
06/07/2023 |
9.17
|
1,300 | 9.27 | 9.27 | 9.17 | 0 | 0 | 0 | |
05/07/2023 |
9.27
|
19,503 | 9.27 | 9.27 | 9.17 | 0 | 0 | 0 | |
04/07/2023 |
9.27
|
13,800 | 9.45 | 9.45 | 9.27 | 0 | 0 | 0 | |
03/07/2023 |
9.45
|
9,500 | 9.08 | 9.64 | 9.27 | 0 | 0 | 0 | |
30/06/2023 |
9.08
|
3,605 | 9.27 | 9.27 | 9.08 | 0 | 0 | 0 | |
29/06/2023 |
9.27
|
3,400 | 9.36 | 9.36 | 9.27 | 0 | 0 | 0 | |
28/06/2023 |
9.36
|
2,727 | 9.17 | 9.54 | 9.27 | 0 | 0 | 0 | |
27/06/2023 |
9.17
|
9,600 | 9.64 | 9.64 | 9.17 | 0 | 1,100 | -0.0 | |
26/06/2023 |
9.64
|
24,500 | 9.64 | 10.10 | 9.17 | 0 | 0 | 0 | |
23/06/2023: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
23/06/2023 |
9.64
|
32,503 | 9.73 | 10.29 | 9.27 | 0 | 1,300 | -0.0 | |
22/06/2023 |
9.73
|
14,500 | 9.65 | 9.81 | 9.73 | 300 | 0 | 0.0 | |
21/06/2023 |
9.65
|
33,800 | 9.56 | 9.65 | 9.56 | 5,500 | 0 | 0.1 | |
20/06/2023 |
9.56
|
8,413 | 9.73 | 9.73 | 9.56 | 0 | 0 | 0 | |
19/06/2023 |
9.73
|
18,002 | 9.73 | 9.81 | 9.48 | 1,000 | 2,400 | -0.0 | |
16/06/2023 |
9.73
|
13,120 | 9.65 | 9.90 | 9.65 | 0 | 1,500 | -0.0 | |
15/06/2023 |
9.65
|
15,700 | 9.56 | 9.65 | 9.48 | 100 | 0 | 0.0 | |
14/06/2023 |
9.56
|
9,602 | 9.65 | 9.65 | 9.48 | 0 | 0 | 0 | |
13/06/2023 |
9.65
|
15,900 | 9.65 | 9.73 | 9.65 | 0 | 0 | 0 | |
12/06/2023 |
9.65
|
14,000 | 9.31 | 9.81 | 9.48 | 3,100 | 0 | 0.0 | |
09/06/2023 |
9.31
|
8,109 | 9.40 | 9.40 | 9.23 | 0 | 0 | 0 | |
08/06/2023 |
9.40
|
22,500 | 9.31 | 9.40 | 9.31 | 0 | 0 | 0 | |
07/06/2023 |
9.31
|
17,901 | 9.23 | 9.48 | 9.23 | 0 | 0 | 0 | |
06/06/2023 |
9.23
|
10,500 | 9.06 | 9.48 | 9.06 | 0 | 0 | 0 | |
05/06/2023 |
9.06
|
24,701 | 8.98 | 9.56 | 8.98 | 0 | 600 | -0.0 | |
02/06/2023 |
8.98
|
31,600 | 8.90 | 9.06 | 8.90 | 400 | 20,600 | -0.2 | |
01/06/2023 |
8.90
|
13,500 | 8.81 | 8.90 | 8.73 | 0 | 7,000 | -0.1 | |
31/05/2023 |
8.81
|
21,700 | 8.73 | 9.06 | 8.73 | 1,500 | 10,600 | -0.1 | |
30/05/2023 |
8.73
|
29,500 | 8.32 | 8.73 | 8.32 | 0 | 0 | 0 | |
29/05/2023 |
8.32
|
3,200 | 8.32 | 8.32 | 8.15 | 0 | 0 | 0 | |
26/05/2023 |
8.32
|
3,700 | 8.07 | 8.32 | 8.32 | 0 | 0 | 0 | |
25/05/2023 |
8.07
|
1,300 | 8.40 | 8.40 | 8.07 | 0 | 0 | 0 | |
24/05/2023 |
8.40
|
2,400 | 8.40 | 8.40 | 8.32 | 0 | 0 | 0 | |
23/05/2023 |
8.40
|
1,000 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
22/05/2023 |
8.40
|
3,700 | 8.40 | 8.40 | 8.32 | 0 | 0 | 0 | |
19/05/2023 |
8.40
|
1,200 | 8.32 | 8.40 | 8.32 | 0 | 0 | 0 | |
18/05/2023 |
8.32
|
1,400 | 8.23 | 8.32 | 8.23 | 0 | 0 | 0 | |
17/05/2023 |
8.23
|
3,000 | 8.40 | 8.40 | 8.23 | 0 | 0 | 0 | |
16/05/2023 |
8.40
|
2,000 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
15/05/2023 |
8.40
|
3,500 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
12/05/2023 |
8.40
|
3,300 | 8.32 | 8.40 | 8.32 | 0 | 0 | 0 | |
11/05/2023 |
8.32
|
6,200 | 8.48 | 8.48 | 8.15 | 0 | 0 | 0 | |
10/05/2023 |
8.48
|
400 | 8.32 | 8.57 | 8.48 | 0 | 0 | 0 | |
09/05/2023 |
8.32
|
800 | 8.23 | 8.32 | 8.15 | 0 | 0 | 0 | |
08/05/2023 |
8.23
|
1,400 | 8.23 | 8.23 | 8.15 | 0 | 0 | 0 | |
05/05/2023 |
8.23
|
1,801 | 8.23 | 8.48 | 8.15 | 0 | 0 | 0 | |
04/05/2023 |
8.23
|
2,700 | 8.32 | 8.32 | 8.15 | 0 | 0 | 0 | |
28/04/2023 |
8.32
|
2,500 | 8.07 | 8.32 | 8.07 | 0 | 0 | 0 | |
27/04/2023 |
8.07
|
4,500 | 8.32 | 8.32 | 8.07 | 0 | 0 | 0 | |
26/04/2023 |
8.32
|
3,400 | 8.40 | 8.40 | 8.23 | 0 | 0 | 0 | |
25/04/2023 |
8.40
|
2,700 | 8.23 | 8.65 | 8.23 | 0 | 0 | 0 | |
24/04/2023 |
8.23
|
1,800 | 8.73 | 8.73 | 8.23 | 0 | 900 | -0.0 | |
21/04/2023 |
8.73
|
100 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
20/04/2023 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
19/04/2023 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
18/04/2023 |
8.73
|
1,400 | 8.73 | 8.81 | 8.73 | 0 | 0 | 0 | |
17/04/2023 |
8.73
|
100 | 8.32 | 8.73 | 8.73 | 0 | 0 | 0 | |
14/04/2023 |
8.32
|
1,100 | 8.57 | 8.57 | 8.32 | 0 | 0 | 0 | |
13/04/2023 |
8.57
|
2,600 | 8.40 | 8.57 | 8.40 | 0 | 0 | 0 | |
12/04/2023 |
8.40
|
2,200 | 8.32 | 8.40 | 7.98 | 1,000 | 0 | 0.0 | |
11/04/2023 |
8.32
|
1,200 | 8.23 | 8.32 | 8.23 | 0 | 0 | 0 | |
10/04/2023 |
8.23
|
300 | 8.32 | 8.32 | 8.23 | 0 | 0 | 0 | |
07/04/2023 |
8.32
|
1,000 | 8.32 | 8.40 | 8.32 | 0 | 0 | 0 | |
06/04/2023 |
8.32
|
1,000 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
05/04/2023 |
8.32
|
8,200 | 8.07 | 8.40 | 8.07 | 0 | 0 | 0 | |
04/04/2023 |
8.07
|
1,810 | 8.07 | 8.07 | 7.90 | 0 | 0 | 0 | |
03/04/2023 |
8.07
|
100 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
31/03/2023 |
8.07
|
200 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
30/03/2023 |
8.07
|
900 | 8.15 | 8.15 | 7.98 | 0 | 0 | 0 | |
29/03/2023 |
8.15
|
1,700 | 7.98 | 8.15 | 7.98 | 0 | 0 | 0 | |
28/03/2023 |
7.98
|
6,100 | 7.98 | 7.98 | 7.57 | 0 | 0 | 0 | |
27/03/2023 |
7.98
|
2,700 | 8.07 | 8.07 | 7.98 | 0 | 0 | 0 | |
24/03/2023 |
8.07
|
1,600 | 8.07 | 8.15 | 8.07 | 0 | 0 | 0 | |
23/03/2023 |
8.07
|
2,000 | 8.15 | 8.15 | 7.82 | 0 | 0 | 0 | |
22/03/2023 |
8.15
|
200 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
21/03/2023 |
8.15
|
1,100 | 8.07 | 8.15 | 8.07 | 0 | 0 | 0 | |
20/03/2023 |
8.07
|
300 | 8.23 | 8.23 | 7.90 | 0 | 0 | 0 | |
17/03/2023 |
8.23
|
100 | 7.98 | 8.23 | 8.23 | 0 | 0 | 0 | |
16/03/2023 |
7.98
|
4,500 | 8.15 | 8.15 | 7.98 | 0 | 0 | 0 | |
15/03/2023 |
8.15
|
100 | 8.23 | 8.23 | 8.15 | 0 | 0 | 0 | |
14/03/2023 |
8.23
|
1,000 | 8.15 | 8.32 | 7.48 | 0 | 0 | 0 | |
13/03/2023 |
8.15
|
210 | 8.23 | 8.23 | 7.82 | 0 | 0 | 0 | |
10/03/2023 |
8.23
|
101 | 8.07 | 8.23 | 8.23 | 0 | 0 | 0 | |
09/03/2023 |
8.07
|
1,600 | 8.07 | 8.15 | 8.07 | 0 | 0 | 0 | |
08/03/2023 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
07/03/2023 |
8.07
|
1,200 | 8.15 | 8.15 | 7.90 | 0 | 0 | 0 | |
06/03/2023 |
8.15
|
200 | 7.98 | 8.15 | 8.07 | 0 | 0 | 0 | |
03/03/2023 |
7.98
|
200 | 8.32 | 8.32 | 7.98 | 0 | 0 | 0 | |
02/03/2023 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
01/03/2023 |
8.32
|
5,600 | 8.23 | 8.32 | 7.57 | 0 | 0 | 0 | |
28/02/2023 |
8.23
|
1,200 | 8.32 | 8.32 | 7.90 | 0 | 0 | 0 | |
27/02/2023 |
8.32
|
200 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
24/02/2023 |
8.32
|
100 | 8.23 | 8.32 | 8.32 | 0 | 0 | 0 | |
23/02/2023 |
8.23
|
600 | 8.32 | 8.32 | 7.98 | 0 | 0 | 0 | |
22/02/2023 |
8.32
|
250 | 8.32 | 8.32 | 8.07 | 0 | 0 | 0 | |
21/02/2023 |
8.32
|
3,000 | 7.98 | 8.65 | 8.23 | 0 | 0 | 0 | |
20/02/2023 |
7.98
|
3,900 | 8.32 | 8.32 | 7.48 | 0 | 0 | 0 | |
17/02/2023 |
8.32
|
200 | 8.48 | 8.48 | 8.32 | 0 | 0 | 0 | |
16/02/2023 |
8.48
|
2,200 | 8.57 | 8.57 | 8.15 | 0 | 0 | 0 | |
15/02/2023 |
8.57
|
703 | 7.98 | 8.57 | 8.57 | 0 | 0 | 0 |