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) |
0.63 | 6.83% | 38,800 | 0 | 0 |
9.23
9.99
9.86
|
2 tháng
(2024-07-22) |
0.56 | 5.99% | 112,600 | 0 | 0 |
9.05
9.99
9.86
|
3 tháng
(2024-06-21) |
0.71 | 7.79% | 241,300 | -8,200 | -0.1 |
8.96
9.99
9.86
|
6 tháng
(2024-03-25) |
1.14 | 13.06% | 617,300 | -52,700 | -0.5 |
8.07
9.99
9.86
|
12 tháng
(2023-09-25) |
0.47 | 5.01% | 1,082,400 | -254,700 | -2.3 |
8.07
9.99
9.86
|
24 tháng
(2022-09-30) |
-0.35 | -3.47% | 2,379,900 | -706,991 | -7.6 |
8.07
10.94
9.86
|
36 tháng
(2021-10-05) |
-1.33 | -11.92% | 6,475,100 | -1,151,191 | -14.5 |
8.07
14.85
9.86
|
60 tháng
(2019-10-16) |
-0.53 | -5.12% | 8,353,380 | -1,103,331 | -14.1 |
8.07
14.85
9.86
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/02/2023 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | -0.0 | |
08/02/2023 |
9.57
|
700 | 9.57 | 9.57 | 9.57 | 0 | 0 | -0.0 | |
07/02/2023 |
9.57
|
3,900 | 9.80 | 9.80 | 9.57 | 0 | 0 | -0.0 | |
06/02/2023 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | -0.0 | |
03/02/2023 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | -0.0 | |
02/02/2023 |
9.80
|
300 | 9.84 | 10.07 | 9.80 | 0 | 0 | -0.0 | |
01/02/2023 |
9.84
|
700 | 9.71 | 9.84 | 9.75 | 0 | 0 | -0.0 | |
31/01/2023 |
9.71
|
400 | 9.66 | 9.71 | 9.43 | 0 | 0 | -0.0 | |
30/01/2023 |
9.66
|
4,400 | 9.66 | 9.84 | 9.66 | 0 | 4,200 | -0.0 | |
27/01/2023 |
9.66
|
1,900 | 9.66 | 9.66 | 9.16 | 0 | 0 | -0.0 | |
19/01/2023 |
9.66
|
1,600 | 10.07 | 10.07 | 9.66 | 0 | 1,600 | -0.0 | |
18/01/2023 |
10.07
|
9,700 | 9.75 | 10.39 | 9.66 | 0 | 7,700 | -0.1 | |
17/01/2023 |
9.75
|
700 | 9.66 | 9.75 | 9.30 | 0 | 0 | -0.0 | |
16/01/2023 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | -0.0 | |
13/01/2023 |
9.66
|
8,300 | 9.66 | 9.66 | 9.39 | 0 | 1,400 | -0.0 | |
12/01/2023 |
9.66
|
700 | 9.57 | 9.66 | 9.66 | 0 | 700 | -0.0 | |
11/01/2023 |
9.57
|
19,200 | 10.07 | 10.07 | 9.57 | 0 | 18,400 | -0.2 | |
10/01/2023 |
10.07
|
12,100 | 10.80 | 10.80 | 10.07 | 0 | 3,800 | -0.0 | |
09/01/2023 |
10.80
|
100 | 10.30 | 10.80 | 10.80 | 0 | 0 | -0.0 | |
06/01/2023 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | -0.0 | |
05/01/2023 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | -0.0 | |
04/01/2023 |
10.30
|
400 | 9.89 | 10.30 | 9.84 | 0 | 0 | -0.0 | |
03/01/2023 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | -0.0 | |
30/12/2022 |
9.89
|
100 | 9.52 | 9.89 | 9.89 | 0 | 0 | -0.0 | |
29/12/2022 |
9.52
|
100 | 9.30 | 9.52 | 9.52 | 0 | 0 | -0.0 | |
28/12/2022 |
9.30
|
100 | 9.57 | 9.57 | 9.30 | 0 | 0 | -0.0 | |
27/12/2022 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | -0.0 | |
26/12/2022 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | -0.0 | |
23/12/2022 |
9.57
|
900 | 9.71 | 9.71 | 9.57 | 0 | 0 | -0.0 | |
22/12/2022 |
9.71
|
200 | 9.71 | 9.71 | 9.25 | 0 | 100 | -0.0 | |
21/12/2022 |
9.71
|
200 | 9.43 | 9.84 | 9.71 | 0 | 0 | -0.0 | |
20/12/2022 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | -0.0 | |
19/12/2022 |
9.43
|
5,300 | 9.62 | 9.62 | 9.39 | 0 | 0 | -0.0 | |
16/12/2022 |
9.62
|
200 | 9.62 | 9.62 | 9.62 | 0 | 0 | -0.0 | |
15/12/2022 |
9.62
|
1,500 | 9.48 | 9.62 | 9.43 | 0 | 0 | -0.0 | |
14/12/2022 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | -0.0 | |
13/12/2022 |
9.48
|
3,200 | 9.39 | 9.48 | 9.21 | 0 | 0 | -0.0 | |
12/12/2022 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | -0.0 | |
09/12/2022 |
9.39
|
1,100 | 9.71 | 9.71 | 9.39 | 0 | 100 | -0.0 | |
08/12/2022 |
9.71
|
30,900 | 10.44 | 11.03 | 9.71 | 11,800 | 19,100 | -0.1 | |
07/12/2022 |
10.44
|
1,400 | 10.48 | 10.85 | 9.75 | 0 | 1,100 | -0.0 | |
06/12/2022 |
10.48
|
900 | 9.94 | 10.62 | 9.25 | 0 | 100 | -0.0 | |
05/12/2022 |
9.94
|
9,000 | 9.62 | 10.16 | 9.25 | 0 | 7,639 | -0.1 | |
02/12/2022 |
9.62
|
1,200 | 9.39 | 9.71 | 9.16 | 0 | 100 | -0.0 | |
01/12/2022 |
9.39
|
6,700 | 9.39 | 9.94 | 8.77 | 0 | 3,100 | -0.0 | |
30/11/2022 |
9.39
|
4,100 | 8.92 | 9.52 | 8.95 | 3,800 | 0 | 0.0 | |
29/11/2022 |
8.92
|
11,100 | 8.70 | 8.94 | 8.92 | 0 | 0 | -0.0 | |
28/11/2022 |
8.70
|
1,000 | 9.16 | 9.57 | 8.70 | 0 | 0 | -0.0 | |
25/11/2022 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | -0.0 | |
24/11/2022 |
9.16
|
100 | 8.67 | 9.16 | 9.16 | 0 | 0 | -0.0 | |
23/11/2022 |
8.67
|
100 | 9.11 | 9.11 | 8.67 | 0 | 1 | -0.0 | |
22/11/2022 |
9.11
|
2,100 | 9.04 | 9.16 | 9.11 | 0 | 0 | 0.0 | |
21/11/2022 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0.0 | |
18/11/2022 |
9.04
|
1,100 | 9.66 | 9.94 | 9.04 | 1,000 | 0 | 0.0 | |
17/11/2022 |
9.66
|
2,200 | 9.66 | 9.66 | 9.11 | 0 | 1,000 | -0.0 | |
16/11/2022 |
9.66
|
1,600 | 9.11 | 9.66 | 8.66 | 0 | 100 | -0.0 | |
15/11/2022 |
9.11
|
1,500 | 9.07 | 9.62 | 8.44 | 0 | 0 | -0.0 | |
14/11/2022 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | -0.0 | |
11/11/2022 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | -0.0 | |
10/11/2022 |
9.07
|
500 | 9.66 | 9.66 | 9.07 | 0 | 0 | -0.0 | |
09/11/2022 |
9.66
|
3,300 | 9.98 | 9.98 | 9.66 | 1,000 | 2,800 | -0.0 | |
08/11/2022 |
9.98
|
700 | 9.71 | 10.16 | 9.16 | 0 | 0 | -0.0 | |
07/11/2022 |
9.71
|
2,400 | 9.71 | 9.75 | 9.71 | 0 | 0 | -0.0 | |
04/11/2022 |
9.71
|
1,500 | 10.21 | 10.21 | 9.66 | 0 | 0 | -0.0 | |
03/11/2022 |
10.21
|
600 | 10.85 | 10.85 | 10.16 | 0 | 100 | -0.0 | |
02/11/2022 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0.0 | |
01/11/2022 |
10.85
|
400 | 10.57 | 10.85 | 10.16 | 200 | 100 | 0.0 | |
31/10/2022 |
10.57
|
500 | 10.66 | 10.66 | 10.03 | 0 | 0 | -0.0 | |
28/10/2022 |
10.66
|
900 | 10.44 | 10.66 | 9.89 | 0 | 0 | -0.0 | |
27/10/2022 |
10.44
|
300 | 10.94 | 10.94 | 10.44 | 0 | 100 | -0.0 | |
26/10/2022 |
10.94
|
6,500 | 10.76 | 11.35 | 10.12 | 3,900 | 100 | 0.0 | |
25/10/2022 |
10.76
|
4,400 | 10.76 | 10.76 | 10.03 | 500 | 600 | -0.0 | |
24/10/2022 |
10.76
|
100 | 10.62 | 10.76 | 10.76 | 0 | 0 | 0 | |
21/10/2022 |
10.62
|
1,700 | 10.03 | 10.66 | 10.21 | 500 | 0 | 0.0 | |
20/10/2022 |
10.03
|
2,700 | 10.44 | 10.44 | 10.03 | 0 | 0 | 0 | |
19/10/2022 |
10.44
|
400 | 10.76 | 10.76 | 10.25 | 0 | 0 | 0 | |
18/10/2022 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | -0.0 | |
17/10/2022 |
10.76
|
1,200 | 10.85 | 10.85 | 10.21 | 0 | 0 | -0.0 | |
14/10/2022: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
14/10/2022 |
10.85
|
300 | 10.30 | 10.85 | 9.84 | 0 | 0 | -0.0 | |
13/10/2022 |
10.30
|
400 | 9.79 | 10.30 | 9.45 | 0 | 0 | -0.0 | |
12/10/2022 |
9.79
|
300 | 10.21 | 10.21 | 9.62 | 0 | 0 | -0.0 | |
11/10/2022 |
10.21
|
3,000 | 10.60 | 10.60 | 9.92 | 0 | 1,000 | -0.0 | |
10/10/2022 |
10.60
|
500 | 10.30 | 10.60 | 9.62 | 0 | 100 | -0.0 | |
07/10/2022 |
10.30
|
10,100 | 10.30 | 10.43 | 10.21 | 6,500 | 0 | 0.1 | |
06/10/2022 |
10.30
|
800 | 10.60 | 10.60 | 10.26 | 0 | 0 | 0.0 | |
05/10/2022 |
10.60
|
400 | 10.60 | 10.60 | 10.13 | 0 | 0 | 0.0 | |
04/10/2022 |
10.60
|
200 | 10.21 | 10.60 | 10.04 | 0 | 0 | 0.0 | |
03/10/2022 |
10.21
|
7,700 | 10.21 | 10.85 | 10.21 | 3,800 | 0 | 0.0 | |
30/09/2022 |
10.21
|
10,100 | 10.81 | 10.81 | 10.21 | 300 | 0 | 0.0 | |
29/09/2022 |
10.81
|
400 | 10.30 | 10.90 | 9.92 | 0 | 0 | 0.0 | |
28/09/2022 |
10.30
|
400 | 10.73 | 10.73 | 10.30 | 0 | 0 | 0.0 | |
27/09/2022 |
10.73
|
300 | 10.51 | 10.73 | 10.47 | 0 | 0 | 0.0 | |
26/09/2022 |
10.51
|
1,100 | 10.60 | 10.77 | 10.30 | 0 | 0 | 0.0 | |
23/09/2022 |
10.60
|
1,200 | 10.94 | 10.94 | 10.34 | 0 | 0 | 0.0 | |
22/09/2022 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0.0 | |
21/09/2022 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0.0 | |
20/09/2022 |
10.94
|
500 | 10.64 | 10.94 | 10.26 | 0 | 0 | 0.0 | |
19/09/2022 |
10.64
|
2,300 | 11.07 | 11.07 | 10.38 | 0 | 0 | 0.0 | |
16/09/2022 |
11.07
|
200 | 10.81 | 11.36 | 11.07 | 0 | 0 | 0.0 | |
15/09/2022 |
10.81
|
100 | 11.11 | 11.11 | 10.81 | 0 | 0 | 0.0 |