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) |
0.25 | 2.86% | 10,500 | 1,000 | 0.0 |
8.33
8.99
8.99
|
2 tháng
(2024-07-22) |
0.09 | 1.01% | 50,300 | 1,100 | 0.0 |
8.13
8.99
8.99
|
3 tháng
(2024-06-21) |
0.24 | 2.74% | 118,200 | -15,500 | -0.1 |
8.13
9.09
8.99
|
6 tháng
(2024-03-25) |
-0.99 | -9.92% | 2,324,500 | -18,700 | -0.2 |
8.13
10.20
8.99
|
12 tháng
(2023-09-25) |
-0.76 | -7.82% | 3,773,600 | -49,200 | -0.6 |
8.13
10.30
8.99
|
24 tháng
(2022-09-30) |
-2.76 | -23.48% | 5,340,300 | 108,200 | 2.5 |
8.13
12.21
8.99
|
36 tháng
(2021-11-03) |
2.08 | 30.05% | 36,625,200 | 108,200 | 2.5 |
6.91
21.19
8.99
|
60 tháng
(2021-11-03) |
2.08 | 30.05% | 36,625,200 | 108,200 | 2.5 |
6.91
21.19
8.99
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2023 |
8.70
|
11,200 | 8.66 | 8.88 | 8.32 | 0 | 0 | 0.0 | |
13/02/2023 |
8.92
|
700 | 8.92 | 8.92 | 8.49 | 0 | 0 | 0.0 | |
10/02/2023 |
8.92
|
3,700 | 8.42 | 9.01 | 8.42 | 0 | 0 | 0.0 | |
09/02/2023 |
9.01
|
1,200 | 9.01 | 9.01 | 8.79 | 100 | 0 | 0.0 | |
08/02/2023 |
9.09
|
1,900 | 9.01 | 9.09 | 8.83 | 0 | 0 | 0.0 | |
07/02/2023 |
8.75
|
1,300 | 8.75 | 9.05 | 8.75 | 0 | 0 | 0.0 | |
06/02/2023 |
9.09
|
1,800 | 9.09 | 9.09 | 8.83 | 0 | 0 | 0.0 | |
03/02/2023 |
9.09
|
2,700 | 8.92 | 9.09 | 8.79 | 0 | 0 | 0.0 | |
02/02/2023 |
9.05
|
1,100 | 9.01 | 9.05 | 8.79 | 0 | 0 | 0.0 | |
01/02/2023 |
8.88
|
10,500 | 9.05 | 9.09 | 8.88 | 100 | 0 | 0.0 | |
31/01/2023 |
9.01
|
4,800 | 9.09 | 9.09 | 8.92 | 0 | 0 | 0.0 | |
30/01/2023 |
9.09
|
6,100 | 9.44 | 9.44 | 9.01 | 0 | 0 | 0.0 | |
27/01/2023 |
9.44
|
6,100 | 9.09 | 9.44 | 8.66 | 0 | 0 | 0.0 | |
19/01/2023 |
9.27
|
10,600 | 8.66 | 9.27 | 8.57 | 0 | 0 | 0.0 | |
18/01/2023 |
8.66
|
1,800 | 8.75 | 8.75 | 8.66 | 0 | 0 | 0.0 | |
17/01/2023 |
8.70
|
4,500 | 9.14 | 9.14 | 8.19 | 0 | 0 | 0.0 | |
16/01/2023 |
8.75
|
11,800 | 8.92 | 8.92 | 7.80 | 0 | 0 | 0.0 | |
13/01/2023 |
8.36
|
2,200 | 8.79 | 8.79 | 8.36 | 0 | 0 | 0.0 | |
12/01/2023 |
8.83
|
1,500 | 8.38 | 8.83 | 8.38 | 0 | 0 | 0.0 | |
11/01/2023 |
8.83
|
10,200 | 8.61 | 8.83 | 8.61 | 0 | 0 | 0.0 | |
10/01/2023 |
8.61
|
900 | 8.62 | 8.62 | 8.61 | 0 | 0 | 0.0 | |
09/01/2023 |
8.66
|
3,400 | 8.44 | 8.66 | 8.44 | 0 | 0 | 0.0 | |
06/01/2023 |
8.83
|
1,800 | 8.92 | 8.92 | 8.43 | 0 | 0 | 0.0 | |
05/01/2023 |
9.05
|
6,900 | 8.70 | 9.05 | 8.70 | 0 | 0 | 0.0 | |
04/01/2023 |
8.75
|
1,600 | 8.49 | 8.79 | 8.49 | 0 | 0 | 0.0 | |
03/01/2023 |
8.65
|
13,500 | 8.58 | 8.66 | 8.32 | 0 | 0 | 0.0 | |
30/12/2022 |
8.38
|
1,800 | 8.40 | 8.40 | 8.35 | 0 | 0 | 0.0 | |
29/12/2022 |
8.35
|
1,200 | 8.35 | 8.35 | 8.08 | 0 | 0 | 0.0 | |
28/12/2022 |
8.35
|
4,200 | 8.36 | 8.36 | 8.14 | 0 | 0 | 0.0 | |
27/12/2022 |
8.36
|
4,500 | 7.68 | 8.38 | 7.68 | 0 | 0 | 0.0 | |
26/12/2022 |
8.23
|
4,300 | 8.49 | 8.50 | 8.23 | 0 | 0 | 0.0 | |
23/12/2022 |
8.49
|
6,100 | 8.57 | 8.57 | 8.24 | 0 | 0 | 0.0 | |
22/12/2022 |
8.57
|
1,300 | 8.60 | 9.05 | 8.55 | 0 | 0 | 0.0 | |
21/12/2022 |
8.54
|
7,900 | 8.49 | 8.57 | 8.23 | 0 | 0 | 0.0 | |
20/12/2022 |
8.49
|
8,800 | 8.32 | 8.51 | 8.19 | 0 | 0 | 0.0 | |
19/12/2022 |
8.51
|
10,300 | 8.83 | 9.09 | 8.23 | 0 | 0 | 0.0 | |
16/12/2022 |
8.83
|
7,600 | 8.96 | 9.14 | 8.79 | 0 | 0 | 0.0 | |
15/12/2022 |
9.14
|
5,800 | 9.31 | 9.31 | 8.92 | 0 | 0 | 0.0 | |
14/12/2022 |
8.79
|
54,900 | 8.79 | 9.44 | 8.79 | 0 | 0 | 0.0 | |
13/12/2022 |
9.44
|
12,900 | 9.53 | 9.53 | 9.44 | 0 | 0 | 0.0 | |
12/12/2022 |
10.13
|
30,300 | 10.39 | 10.39 | 9.83 | 0 | 0 | 0.0 | |
09/12/2022 |
10.57
|
6,100 | 10.65 | 11.22 | 10.57 | 0 | 0 | 0.0 | |
08/12/2022 |
11.35
|
19,600 | 11.52 | 11.52 | 10.83 | 0 | 0 | 0.0 | |
07/12/2022 |
11.22
|
1,100 | 10.57 | 11.35 | 10.57 | 0 | 0 | 0.0 | |
06/12/2022 |
11.30
|
400 | 10.83 | 11.30 | 10.78 | 0 | 0 | 0.0 | |
05/12/2022 |
11.56
|
3,300 | 11.26 | 11.78 | 11.13 | 0 | 0 | 0.0 | |
02/12/2022 |
11.82
|
4,200 | 11.26 | 11.82 | 11.04 | 0 | 0 | 0.0 | |
01/12/2022 |
11.87
|
17,900 | 11.52 | 11.95 | 11.26 | 0 | 0 | 0.0 | |
30/11/2022 |
12.04
|
1,600 | 11.69 | 12.13 | 11.43 | 0 | 0 | 0.0 | |
29/11/2022 |
12.13
|
900 | 11.43 | 12.13 | 11.43 | 0 | 0 | 0.0 | |
28/11/2022 |
12.21
|
100 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0.0 | |
25/11/2022 |
11.82
|
1,500 | 10.87 | 11.87 | 10.87 | 0 | 0 | 0.0 | |
24/11/2022 |
11.61
|
800 | 10.96 | 11.61 | 10.91 | 0 | 0 | 0.0 | |
23/11/2022 |
11.69
|
300 | 11.87 | 11.87 | 11.00 | 0 | 0 | 0.0 | |
22/11/2022 |
11.65
|
100 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0.0 | |
21/11/2022 |
11.26
|
900 | 11.48 | 11.48 | 10.26 | 0 | 0 | 0.0 | |
18/11/2022 |
11.00
|
1,100 | 10.05 | 11.00 | 10.00 | 0 | 0 | 0.0 | |
17/11/2022 |
10.74
|
300 | 10.31 | 10.74 | 10.31 | 0 | 0 | 0.0 | |
16/11/2022 |
10.31
|
12,700 | 9.22 | 10.39 | 9.22 | 0 | 0 | 0.0 | |
15/11/2022 |
9.87
|
800 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0.0 | |
14/11/2022 |
10.61
|
900 | 11.35 | 11.35 | 10.61 | 0 | 0 | 0.0 | |
11/11/2022 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0.0 | |
10/11/2022 |
11.39
|
1,400 | 10.83 | 11.39 | 10.70 | 0 | 0 | 0.0 | |
09/11/2022 |
11.48
|
1,700 | 11.04 | 11.56 | 10.35 | 0 | 0 | 0.0 | |
08/11/2022 |
11.04
|
7,200 | 11.69 | 11.69 | 11.04 | 0 | 0 | 0.0 | |
07/11/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
07/11/2022 |
11.09
|
1,800 | 11.22 | 11.22 | 11.09 | 500 | 0 | 0.0 | |
04/11/2022 |
11.91
|
3,600 | 10.54 | 11.91 | 10.54 | 0 | 0 | -0.0 | |
03/11/2022 |
11.14
|
1,200 | 11.22 | 11.22 | 10.54 | 0 | 0 | -0.0 | |
02/11/2022 |
11.22
|
800 | 10.74 | 11.22 | 10.46 | 0 | 0 | -0.0 | |
01/11/2022 |
10.94
|
5,600 | 10.74 | 10.94 | 10.74 | 0 | 0 | -0.0 | |
31/10/2022 |
10.78
|
600 | 10.50 | 10.78 | 10.50 | 0 | 0 | -0.0 | |
28/10/2022 |
10.46
|
2,500 | 10.46 | 10.46 | 10.34 | 0 | 0 | -0.0 | |
27/10/2022 |
10.01
|
1,600 | 9.45 | 10.09 | 9.45 | 0 | 0 | 0 | |
26/10/2022 |
10.09
|
100 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
25/10/2022 |
10.09
|
300 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
24/10/2022 |
10.09
|
1,400 | 10.17 | 10.17 | 10.09 | 0 | 0 | 0 | |
21/10/2022 |
10.82
|
1,200 | 10.29 | 10.82 | 10.25 | 0 | 0 | 0 | |
20/10/2022 |
10.94
|
400 | 10.54 | 10.94 | 10.54 | 0 | 0 | 0 | |
19/10/2022 |
10.90
|
300 | 10.90 | 11.14 | 10.90 | 0 | 0 | 0 | |
18/10/2022 |
11.14
|
1,600 | 10.90 | 11.14 | 10.90 | 0 | 0 | -0.0 | |
17/10/2022 |
11.22
|
300 | 11.14 | 11.22 | 11.14 | 0 | 0 | -0.0 | |
14/10/2022 |
11.18
|
2,700 | 11.26 | 11.26 | 10.82 | 0 | 0 | -0.0 | |
13/10/2022 |
10.98
|
2,000 | 11.30 | 11.30 | 10.62 | 0 | 400 | -0.0 | |
12/10/2022 |
11.02
|
1,900 | 10.50 | 11.10 | 10.50 | 0 | 0 | 0.0 | |
11/10/2022 |
11.10
|
3,100 | 10.90 | 11.14 | 10.50 | 0 | 0 | 0.0 | |
10/10/2022 |
11.22
|
2,200 | 10.25 | 11.30 | 10.21 | 0 | 0 | 0.0 | |
07/10/2022 |
10.90
|
6,200 | 10.90 | 11.63 | 10.82 | 0 | 0 | 0 | |
06/10/2022 |
11.63
|
4,700 | 11.55 | 11.63 | 11.22 | 0 | 0 | 0 | |
05/10/2022 |
11.55
|
25,200 | 11.63 | 11.67 | 11.34 | 0 | 0 | 0 | |
04/10/2022 |
10.94
|
18,900 | 11.06 | 11.67 | 10.94 | 0 | 0 | 0 | |
03/10/2022 |
10.94
|
12,000 | 11.71 | 11.79 | 10.94 | 0 | 0 | 0 | |
30/09/2022 |
11.75
|
3,700 | 11.47 | 11.75 | 11.02 | 0 | 0 | 0 | |
29/09/2022 |
11.79
|
70,600 | 12.19 | 12.19 | 11.79 | 0 | 0 | 0 | |
28/09/2022 |
12.19
|
45,100 | 12.19 | 12.43 | 12.11 | 0 | 0 | 0 | |
27/09/2022 |
12.43
|
500 | 12.52 | 12.52 | 12.07 | 0 | 0 | 0 | |
26/09/2022 |
12.19
|
59,400 | 12.43 | 12.64 | 12.03 | 0 | 0 | 0 | |
23/09/2022 |
12.47
|
25,900 | 12.19 | 12.47 | 12.11 | 0 | 0 | 0 | |
22/09/2022 |
12.47
|
52,900 | 12.43 | 12.60 | 11.95 | 0 | 0 | 0 | |
21/09/2022 |
12.35
|
13,500 | 12.76 | 12.76 | 11.95 | 0 | 0 | 0 | |
20/09/2022 |
12.43
|
76,200 | 12.43 | 12.68 | 11.99 | 0 | 0 | 0 |