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 | 0% | 0 | 0 | 0 |
10.90
10.90
10.90
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
10.90
10.90
10.90
|
3 tháng
(2024-06-24) |
0.10 | 0.93% | 283,400 | 0 | 0 |
10.80
10.90
10.90
|
6 tháng
(2024-03-25) |
0.10 | 0.93% | 17,010,800 | -50,700 | -0.6 |
10.20
12.86
10.90
|
12 tháng
(2023-09-26) |
2.50 | 29.76% | 23,846,300 | -67,000 | -0.8 |
7.71
12.86
10.90
|
24 tháng
(2022-10-03) |
2.52 | 30.08% | 43,965,955 | -98,463 | -1.3 |
4.31
12.86
10.90
|
36 tháng
(2021-10-06) |
-3.26 | -23.02% | 97,058,194 | -363,947 | -4.4 |
4.31
17.52
10.90
|
60 tháng
(2019-10-17) |
7.95 | 269.07% | 155,744,066 | 36,260 | -1.7 |
2.84
17.52
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2023 |
9.09
|
62,100 | 9.00 | 9.09 | 8.91 | 0 | 0 | 0 | |
07/07/2023 |
9.00
|
53,100 | 9.09 | 9.09 | 8.91 | 0 | 0 | 0 | |
06/07/2023 |
9.09
|
53,800 | 9.17 | 9.17 | 8.91 | 0 | 0 | 0 | |
05/07/2023 |
9.17
|
120,457 | 9.17 | 9.17 | 9.00 | 0 | 0 | 0 | |
04/07/2023 |
9.17
|
54,800 | 9.09 | 9.26 | 9.00 | 0 | 0 | 0 | |
03/07/2023 |
9.09
|
136,809 | 9.26 | 9.26 | 9.09 | 0 | 0 | 0 | |
30/06/2023 |
9.26
|
57,628 | 9.26 | 9.26 | 9.09 | 0 | 0 | 0 | |
29/06/2023 |
9.26
|
44,507 | 9.26 | 9.34 | 9.17 | 0 | 0 | 0 | |
28/06/2023 |
9.26
|
83,500 | 9.26 | 9.43 | 9.26 | 0 | 0 | 0 | |
27/06/2023 |
9.26
|
92,201 | 9.17 | 9.34 | 9.17 | 0 | 0 | 0 | |
26/06/2023 |
9.17
|
50,000 | 9.34 | 9.34 | 9.09 | 600 | 0 | 0.0 | |
23/06/2023 |
9.34
|
63,601 | 9.34 | 9.34 | 9.17 | 0 | 0 | 0 | |
22/06/2023 |
9.34
|
17,000 | 9.26 | 9.43 | 9.34 | 0 | 0 | 0 | |
21/06/2023 |
9.26
|
72,781 | 9.26 | 9.34 | 9.17 | 0 | 3,000 | -0.0 | |
20/06/2023 |
9.26
|
17,500 | 9.26 | 9.26 | 9.17 | 0 | 0 | 0 | |
19/06/2023 |
9.26
|
49,601 | 9.34 | 9.43 | 9.17 | 0 | 0 | 0 | |
16/06/2023 |
9.34
|
120,306 | 9.43 | 9.51 | 9.26 | 0 | 0 | 0 | |
15/06/2023 |
9.43
|
29,400 | 9.51 | 9.51 | 9.34 | 0 | 0 | 0 | |
14/06/2023 |
9.51
|
67,400 | 9.43 | 9.60 | 9.43 | 0 | 0 | 0 | |
13/06/2023 |
9.43
|
181,200 | 9.43 | 9.60 | 9.43 | 0 | 0 | 0 | |
12/06/2023 |
9.43
|
82,100 | 9.26 | 9.69 | 9.43 | 0 | 0 | 0 | |
09/06/2023 |
9.26
|
42,000 | 9.51 | 9.51 | 9.26 | 0 | 0 | 0 | |
08/06/2023 |
9.51
|
180,500 | 9.51 | 9.60 | 9.43 | 0 | 0 | 0 | |
07/06/2023 |
9.51
|
126,608 | 9.51 | 9.60 | 9.43 | 0 | 0 | 0 | |
06/06/2023 |
9.51
|
146,010 | 9.69 | 9.69 | 9.43 | 0 | 5,000 | -0.1 | |
05/06/2023 |
9.69
|
229,201 | 9.51 | 10.03 | 9.51 | 0 | 0 | 0 | |
02/06/2023 |
9.51
|
208,107 | 9.43 | 9.60 | 9.34 | 0 | 0 | 0 | |
01/06/2023 |
9.43
|
193,002 | 9.69 | 9.69 | 9.43 | 0 | 0 | 0 | |
31/05/2023: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
31/05/2023 |
9.69
|
195,500 | 9.26 | 9.77 | 9.34 | 0 | 0 | 0 | |
30/05/2023 |
9.26
|
195,605 | 9.42 | 9.50 | 9.26 | 0 | 0 | 0 | |
29/05/2023 |
9.42
|
103,534 | 9.42 | 9.50 | 9.34 | 0 | 0 | 0 | |
26/05/2023 |
9.42
|
177,100 | 9.34 | 9.50 | 9.26 | 0 | 0 | 0 | |
25/05/2023 |
9.34
|
25,004 | 9.26 | 9.34 | 9.18 | 0 | 0 | 0 | |
24/05/2023 |
9.26
|
104,600 | 9.26 | 9.26 | 9.18 | 5,000 | 0 | 0.1 | |
23/05/2023 |
9.26
|
304,975 | 9.42 | 9.50 | 9.18 | 0 | 0 | 0 | |
22/05/2023 |
9.42
|
125,832 | 9.34 | 9.58 | 9.34 | 0 | 0 | 0 | |
19/05/2023 |
9.34
|
246,460 | 9.02 | 9.58 | 8.94 | 0 | 0 | 0 | |
18/05/2023 |
9.02
|
104,400 | 9.02 | 9.18 | 8.86 | 0 | 0 | 0 | |
17/05/2023 |
9.02
|
36,100 | 9.02 | 9.18 | 8.94 | 0 | 0 | 0 | |
16/05/2023 |
9.02
|
107,400 | 9.10 | 9.26 | 8.78 | 0 | 35,000 | -0.4 | |
15/05/2023 |
9.10
|
138,900 | 9.26 | 9.42 | 9.02 | 0 | 0 | 0 | |
12/05/2023 |
9.26
|
228,900 | 8.94 | 9.42 | 8.94 | 0 | 0 | 0 | |
11/05/2023 |
8.94
|
55,200 | 8.94 | 9.02 | 8.78 | 100 | 0 | 0.0 | |
10/05/2023 |
8.94
|
23,800 | 9.02 | 9.02 | 8.86 | 0 | 0 | 0 | |
09/05/2023 |
9.02
|
65,600 | 9.02 | 9.10 | 8.86 | 0 | 0 | 0 | |
08/05/2023 |
9.02
|
95,000 | 8.70 | 9.10 | 8.78 | 0 | 0 | 0 | |
05/05/2023 |
8.70
|
44,516 | 8.78 | 8.78 | 8.14 | 0 | 0 | 0 | |
04/05/2023 |
8.78
|
236,435 | 8.62 | 8.78 | 8.62 | 0 | 0 | 0 | |
28/04/2023 |
8.62
|
178,900 | 8.78 | 8.94 | 8.38 | 0 | 0 | 0 | |
27/04/2023 |
8.78
|
66,900 | 8.70 | 8.94 | 8.62 | 0 | 0 | 0 | |
26/04/2023 |
8.70
|
59,100 | 9.18 | 9.18 | 8.62 | 0 | 0 | 0 | |
25/04/2023 |
9.18
|
71,100 | 9.10 | 9.58 | 8.78 | 0 | 0 | 0 | |
24/04/2023 |
9.10
|
53,202 | 8.86 | 9.74 | 8.78 | 0 | 900 | -0.0 | |
21/04/2023 |
8.86
|
271,908 | 9.42 | 9.42 | 8.62 | 0 | 0 | 0 | |
20/04/2023 |
9.42
|
152,000 | 9.42 | 9.74 | 9.10 | 0 | 0 | 0 | |
19/04/2023 |
9.42
|
231,249 | 9.58 | 10.21 | 9.26 | 0 | 0 | 0 | |
18/04/2023 |
9.58
|
116,301 | 9.66 | 9.74 | 9.18 | 500 | 0 | 0.0 | |
17/04/2023 |
9.66
|
193,904 | 9.18 | 9.90 | 9.42 | 100 | 0 | 0.0 | |
14/04/2023 |
9.18
|
371,900 | 8.70 | 9.26 | 8.46 | 0 | 0 | 0 | |
13/04/2023 |
8.70
|
33,200 | 8.62 | 8.70 | 8.54 | 8,000 | 0 | 0.1 | |
12/04/2023 |
8.62
|
124,609 | 8.54 | 8.70 | 8.46 | 0 | 53,800 | -0.6 | |
11/04/2023 |
8.54
|
54,901 | 8.38 | 8.54 | 8.38 | 0 | 200 | -0.0 | |
10/04/2023 |
8.38
|
107,641 | 8.30 | 8.70 | 8.22 | 0 | 2,400 | -0.0 | |
07/04/2023 |
8.30
|
52,100 | 8.38 | 8.38 | 8.22 | 0 | 0 | 0 | |
06/04/2023 |
8.38
|
57,115 | 8.38 | 8.70 | 8.38 | 0 | 0 | 0 | |
05/04/2023 |
8.38
|
112,619 | 8.46 | 8.62 | 8.14 | 0 | 500 | -0.0 | |
04/04/2023 |
8.46
|
148,820 | 8.30 | 8.54 | 8.30 | 0 | 0 | 0 | |
03/04/2023 |
8.30
|
39,300 | 8.14 | 8.30 | 8.14 | 0 | 0 | 0 | |
31/03/2023 |
8.14
|
25,700 | 8.14 | 8.30 | 8.06 | 0 | 0 | 0 | |
30/03/2023 |
8.14
|
43,806 | 8.14 | 8.30 | 8.06 | 0 | 0 | 0 | |
29/03/2023 |
8.14
|
26,415 | 8.06 | 8.22 | 7.98 | 0 | 0 | 0 | |
28/03/2023 |
8.06
|
49,007 | 8.30 | 8.62 | 8.06 | 0 | 0 | 0 | |
27/03/2023 |
8.30
|
28,555 | 8.46 | 8.70 | 8.22 | 0 | 0 | 0 | |
24/03/2023 |
8.46
|
246,124 | 7.82 | 8.54 | 7.82 | 0 | 0 | 0 | |
23/03/2023 |
7.82
|
13,200 | 7.82 | 7.98 | 7.74 | 0 | 0 | 0 | |
22/03/2023 |
7.82
|
14,000 | 7.90 | 7.90 | 7.74 | 0 | 0 | 0 | |
21/03/2023 |
7.90
|
21,001 | 7.90 | 7.90 | 7.74 | 2,000 | 0 | 0.0 | |
20/03/2023 |
7.90
|
2,518 | 7.98 | 7.98 | 7.74 | 0 | 0 | 0 | |
17/03/2023 |
7.98
|
26,076 | 7.98 | 8.06 | 7.90 | 0 | 0 | 0 | |
16/03/2023 |
7.98
|
25,302 | 7.90 | 7.98 | 7.90 | 0 | 0 | 0 | |
15/03/2023 |
7.90
|
27,703 | 7.98 | 8.06 | 7.90 | 0 | 0 | 0 | |
14/03/2023 |
7.98
|
30,100 | 8.14 | 8.14 | 7.82 | 0 | 0 | 0 | |
13/03/2023 |
8.14
|
11,501 | 8.30 | 8.30 | 7.58 | 0 | 0 | 0 | |
10/03/2023 |
8.30
|
11,903 | 8.22 | 8.30 | 8.14 | 0 | 0 | 0 | |
09/03/2023 |
8.22
|
53,000 | 8.14 | 8.22 | 8.06 | 0 | 0 | 0 | |
08/03/2023 |
8.14
|
22,500 | 8.22 | 8.22 | 7.98 | 0 | 0 | 0 | |
07/03/2023 |
8.22
|
30,200 | 8.06 | 8.22 | 7.98 | 0 | 0 | 0 | |
06/03/2023 |
8.06
|
70,501 | 8.22 | 8.30 | 7.98 | 0 | 0 | 0 | |
03/03/2023 |
8.22
|
12,401 | 8.14 | 8.22 | 8.06 | 0 | 0 | 0 | |
02/03/2023 |
8.14
|
20,343 | 8.14 | 8.22 | 7.98 | 0 | 0 | 0 | |
01/03/2023 |
8.14
|
60,005 | 7.98 | 8.22 | 7.90 | 0 | 0 | 0 | |
28/02/2023 |
7.98
|
107,959 | 8.06 | 8.30 | 7.90 | 0 | 11 | -0.0 | |
27/02/2023 |
8.06
|
67,700 | 8.22 | 8.38 | 7.98 | 0 | 0 | 0 | |
24/02/2023 |
8.22
|
99,706 | 8.70 | 8.70 | 8.22 | 0 | 0 | 0 | |
23/02/2023 |
8.70
|
115,930 | 8.70 | 8.86 | 8.22 | 0 | 0 | 0 | |
22/02/2023 |
8.70
|
252,634 | 8.62 | 9.02 | 8.38 | 0 | 0 | 0 | |
21/02/2023 |
8.62
|
101,400 | 8.54 | 8.70 | 8.46 | 0 | 0 | 0 | |
20/02/2023 |
8.54
|
126,800 | 8.14 | 8.54 | 8.30 | 0 | 0 | 0 | |
17/02/2023 |
8.14
|
68,200 | 8.38 | 8.38 | 8.14 | 0 | 0 | 0 | |
16/02/2023 |
8.38
|
108,900 | 8.06 | 8.54 | 8.06 | 100 | 0 | 0.0 |