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 | 0% | 6,100 | 0 | 0 |
9
9.30
9.10
|
2 tháng
(2024-07-22) |
-0.30 | -3.19% | 29,300 | 0 | 0 |
9
10.10
9.10
|
3 tháng
(2024-06-21) |
-0.40 | -4.21% | 30,100 | 0 | 0 |
8.80
10.10
9.10
|
6 tháng
(2024-03-25) |
-0.01 | -0.08% | 105,200 | 0 | 0 |
8.36
10.10
9.10
|
12 tháng
(2023-09-25) |
0.46 | 5.29% | 259,000 | 0 | 0 |
7.81
10.10
9.10
|
24 tháng
(2022-09-30) |
-0.11 | -1.18% | 827,422 | -1,512 | -0.0 |
4.56
10.13
9.10
|
36 tháng
(2021-10-05) |
-2.71 | -22.96% | 2,735,949 | 34,288 | 0.5 |
4.56
15.80
9.10
|
60 tháng
(2019-10-16) |
-3.97 | -30.40% | 3,470,763 | 35,522 | 0.5 |
4.56
18.46
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
9.39
|
16,600 | 9.39 | 9.48 | 9.39 | 0 | 0 | 0 | |
06/07/2023 |
9.39
|
5,300 | 9.39 | 9.48 | 9.39 | 0 | 0 | 0 | |
05/07/2023 |
9.39
|
149,248 | 9.39 | 9.39 | 9.29 | 0 | 0 | 0 | |
04/07/2023 |
9.39
|
11,000 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
03/07/2023 |
9.39
|
1,000 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
30/06/2023 |
9.39
|
1,000 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
29/06/2023 |
9.39
|
1,100 | 9.48 | 9.48 | 9.39 | 0 | 0 | 0 | |
28/06/2023 |
9.48
|
1,000 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
27/06/2023 |
9.48
|
1,033 | 9.57 | 9.57 | 9.48 | 0 | 0 | 0 | |
26/06/2023 |
9.57
|
1,100 | 9.48 | 9.57 | 9.48 | 0 | 0 | 0 | |
23/06/2023 |
9.48
|
1,006 | 9.48 | 9.57 | 9.48 | 0 | 0 | 0 | |
22/06/2023 |
9.48
|
0 | 9.57 | 9.48 | 9.48 | 0 | 0 | 0 | |
21/06/2023 |
9.57
|
400 | 9.11 | 9.57 | 9.11 | 0 | 0 | 0 | |
20/06/2023 |
9.11
|
8,117 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
19/06/2023 |
9.11
|
8,600 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
16/06/2023 |
9.11
|
4,050 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
15/06/2023 |
9.11
|
2,200 | 9.20 | 9.20 | 9.11 | 0 | 0 | 0 | |
14/06/2023 |
9.20
|
2,900 | 9.11 | 9.20 | 9.11 | 0 | 0 | 0 | |
13/06/2023 |
9.11
|
1,825 | 8.83 | 9.11 | 8.92 | 0 | 0 | 0 | |
12/06/2023 |
8.83
|
900 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
09/06/2023 |
8.83
|
1,200 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
08/06/2023 |
8.83
|
1,000 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
07/06/2023 |
8.83
|
852 | 8.92 | 8.92 | 8.83 | 0 | 0 | 0 | |
06/06/2023 |
8.92
|
401 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
05/06/2023 |
8.92
|
200 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
02/06/2023 |
8.92
|
100 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
01/06/2023 |
8.92
|
100 | 8.64 | 8.92 | 8.92 | 0 | 0 | 0 | |
31/05/2023 |
8.64
|
4,100 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
30/05/2023 |
8.64
|
1,116 | 8.55 | 8.83 | 8.55 | 0 | 0 | 0 | |
29/05/2023 |
8.55
|
2,500 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
26/05/2023 |
8.55
|
1,100 | 9.29 | 9.29 | 8.55 | 0 | 0 | 0 | |
25/05/2023 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
24/05/2023 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
23/05/2023 |
9.29
|
500 | 9.48 | 9.48 | 9.29 | 0 | 0 | 0 | |
22/05/2023 |
9.48
|
2,100 | 9.76 | 9.76 | 8.92 | 0 | 0 | 0 | |
19/05/2023 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
18/05/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
18/05/2023 |
9.76
|
410 | 9.29 | 9.76 | 9.20 | 0 | 0 | 0 | |
17/05/2023 |
9.29
|
2,001 | 9.29 | 9.38 | 8.95 | 0 | 0 | 0 | |
16/05/2023 |
9.29
|
14,944 | 9.29 | 9.55 | 9.29 | 0 | 0 | 0 | |
15/05/2023 |
9.29
|
4,000 | 8.87 | 9.46 | 8.87 | 0 | 0 | 0 | |
12/05/2023 |
8.87
|
400 | 9.21 | 9.21 | 8.87 | 0 | 0 | 0 | |
11/05/2023 |
9.21
|
700 | 9.29 | 9.29 | 9.21 | 0 | 0 | 0 | |
10/05/2023 |
9.29
|
100 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
09/05/2023 |
9.29
|
246 | 8.95 | 9.29 | 8.95 | 0 | 0 | 0 | |
08/05/2023 |
8.95
|
4,113 | 8.28 | 9.04 | 8.28 | 0 | 0 | 0 | |
05/05/2023 |
8.28
|
5,806 | 8.03 | 8.53 | 8.03 | 0 | 0 | 0 | |
04/05/2023 |
8.03
|
951 | 7.94 | 8.03 | 8.03 | 0 | 0 | 0 | |
28/04/2023 |
7.94
|
2,900 | 7.77 | 7.94 | 7.94 | 0 | 0 | 0 | |
27/04/2023 |
7.77
|
21,200 | 8.62 | 8.62 | 7.77 | 0 | 0 | 0 | |
26/04/2023 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
25/04/2023 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
24/04/2023 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
21/04/2023 |
8.62
|
100 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
20/04/2023 |
8.62
|
100 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
19/04/2023 |
8.62
|
430 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
18/04/2023 |
8.62
|
2,006 | 7.86 | 8.62 | 8.45 | 0 | 0 | 0 | |
17/04/2023 |
7.86
|
100 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
14/04/2023 |
7.86
|
1,300 | 7.94 | 7.94 | 7.86 | 0 | 0 | 0 | |
13/04/2023 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
12/04/2023 |
7.94
|
668 | 7.86 | 7.94 | 7.94 | 0 | 0 | 0 | |
11/04/2023 |
7.86
|
50 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
10/04/2023 |
7.86
|
900 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
07/04/2023 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
06/04/2023 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
05/04/2023 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
04/04/2023 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
03/04/2023 |
7.86
|
100 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
31/03/2023 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
30/03/2023 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
29/03/2023 |
7.86
|
2,000 | 8.62 | 8.62 | 7.77 | 0 | 0 | 0 | |
28/03/2023 |
8.62
|
100 | 7.94 | 8.62 | 8.62 | 0 | 0 | 0 | |
27/03/2023 |
7.94
|
525 | 7.94 | 7.94 | 7.52 | 0 | 0 | 0 | |
24/03/2023 |
7.94
|
27,100 | 7.27 | 7.94 | 7.43 | 0 | 0 | 0 | |
23/03/2023 |
7.27
|
1,700 | 7.86 | 7.86 | 7.18 | 0 | 0 | 0 | |
22/03/2023 |
7.86
|
2,150 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
21/03/2023 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
20/03/2023 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
17/03/2023 |
7.86
|
12 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
16/03/2023 |
7.86
|
12 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
15/03/2023 |
7.86
|
100 | 7.43 | 7.86 | 7.86 | 0 | 0 | 0 | |
14/03/2023 |
7.43
|
100 | 7.35 | 7.43 | 7.43 | 0 | 0 | 0 | |
13/03/2023 |
7.35
|
1,300 | 7.86 | 7.86 | 7.35 | 0 | 0 | 0 | |
10/03/2023 |
7.86
|
3,804 | 7.18 | 7.86 | 7.69 | 0 | 0 | 0 | |
09/03/2023 |
7.18
|
405 | 7.86 | 7.86 | 7.18 | 0 | 0 | 0 | |
08/03/2023 |
7.86
|
66 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
07/03/2023 |
7.86
|
100 | 7.60 | 7.86 | 7.86 | 0 | 0 | 0 | |
06/03/2023 |
7.60
|
201 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
03/03/2023 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
02/03/2023 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
01/03/2023 |
7.60
|
800 | 8.19 | 8.19 | 7.43 | 0 | 0 | 0 | |
28/02/2023 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
27/02/2023 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
24/02/2023 |
8.19
|
10 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
23/02/2023 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
22/02/2023 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
21/02/2023 |
8.19
|
7,600 | 7.69 | 8.19 | 7.69 | 0 | 0 | 0 | |
20/02/2023 |
7.69
|
5,600 | 7.52 | 7.69 | 7.69 | 0 | 0 | 0 | |
17/02/2023 |
7.52
|
5,265 | 7.35 | 7.52 | 7.01 | 0 | 0 | 0 | |
16/02/2023 |
7.35
|
800 | 7.60 | 7.60 | 7.35 | 0 | 0 | 0 | |
15/02/2023 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |