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) |
0.75 | 7.46% | 32,200 | -16 | -0.0 |
10
10.80
10.80
|
2 tháng
(2024-07-22) |
-1.55 | -12.55% | 46,900 | -16 | -0.0 |
10
12.35
10.80
|
3 tháng
(2024-06-21) |
0.80 | 8% | 808,400 | -31 | -0.0 |
10
12.35
10.80
|
6 tháng
(2024-03-25) |
1.08 | 11.09% | 891,100 | -231 | -0.0 |
8.88
12.35
10.80
|
12 tháng
(2023-09-25) |
1.36 | 14.35% | 1,357,700 | -92,131 | -1.0 |
8.81
12.35
10.80
|
24 tháng
(2022-09-30) |
2 | 22.72% | 2,092,800 | -130,023 | -3.0 |
6.32
12.35
10.80
|
36 tháng
(2021-10-05) |
0.22 | 2.03% | 5,588,900 | -226,483 | -4.1 |
6.32
12.35
10.80
|
60 tháng
(2019-10-16) |
3.79 | 54% | 8,375,870 | -427,233 | -6.3 |
5.78
12.35
10.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2022 |
8.89
|
1,600 | 8.76 | 8.89 | 8.67 | 0 | 0 | 0 | |
08/09/2022 |
8.76
|
1,200 | 8.93 | 8.93 | 8.76 | 0 | 0 | 0 | |
07/09/2022 |
8.93
|
1,200 | 8.59 | 8.93 | 8.59 | 0 | 0 | 0 | |
06/09/2022 |
8.59
|
100 | 8.76 | 8.76 | 8.59 | 0 | 0 | 0 | |
05/09/2022 |
8.76
|
100 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
31/08/2022 |
8.76
|
400 | 8.80 | 8.80 | 8.76 | 0 | 0 | 0 | |
30/08/2022 |
8.80
|
2,500 | 8.76 | 8.80 | 8.71 | 0 | 0 | 0 | |
29/08/2022 |
8.76
|
4,200 | 8.76 | 9.10 | 8.67 | 0 | 0 | 0 | |
26/08/2022 |
8.76
|
100 | 9.19 | 9.19 | 8.76 | 0 | 0 | 0 | |
25/08/2022 |
9.19
|
4,000 | 8.93 | 9.19 | 9.02 | 0 | 0 | 0 | |
24/08/2022 |
8.93
|
10,300 | 8.93 | 8.93 | 8.63 | 0 | 0 | 0 | |
23/08/2022 |
8.93
|
1,200 | 8.76 | 8.93 | 8.76 | 0 | 0 | 0 | |
22/08/2022 |
8.76
|
100 | 9.06 | 9.06 | 8.76 | 0 | 0 | 0 | |
19/08/2022 |
9.06
|
2,900 | 9.19 | 9.19 | 8.84 | 0 | 0 | 0 | |
18/08/2022 |
9.19
|
1,200 | 9.19 | 9.19 | 9.14 | 0 | 0 | 0 | |
17/08/2022 |
9.19
|
500 | 9.10 | 9.23 | 9.19 | 0 | 0 | 0 | |
16/08/2022 |
9.10
|
2,000 | 9.19 | 9.19 | 9.10 | 0 | 0 | 0 | |
15/08/2022 |
9.19
|
700 | 9.23 | 9.23 | 9.14 | 0 | 0 | 0 | |
12/08/2022 |
9.23
|
2,400 | 9.02 | 9.27 | 8.93 | 0 | 0 | 0 | |
11/08/2022 |
9.02
|
3,200 | 8.93 | 9.02 | 8.84 | 0 | 0 | 0 | |
10/08/2022 |
8.93
|
2,700 | 9.32 | 9.32 | 8.84 | 0 | 0 | 0 | |
09/08/2022 |
9.32
|
4,300 | 9.06 | 9.32 | 9.02 | 0 | 0 | 0 | |
08/08/2022 |
9.06
|
4,100 | 9.06 | 9.10 | 9.02 | 0 | 0 | 0 | |
05/08/2022 |
9.06
|
100 | 9.40 | 9.40 | 9.06 | 0 | 0 | 0 | |
04/08/2022 |
9.40
|
3,100 | 9.36 | 9.44 | 8.93 | 0 | 0 | 0 | |
03/08/2022 |
9.36
|
2,500 | 9.40 | 9.40 | 9.02 | 0 | 0 | 0 | |
02/08/2022 |
9.40
|
1,800 | 9.10 | 9.44 | 9.27 | 0 | 0 | 0 | |
01/08/2022: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
01/08/2022 |
9.10
|
3,700 | 9.19 | 9.19 | 9.02 | 0 | 0 | 0 | |
29/07/2022 |
9.19
|
9,600 | 9.39 | 9.39 | 9.19 | 0 | 0 | 0 | |
28/07/2022 |
9.39
|
3,700 | 9.31 | 9.39 | 9.11 | 0 | 0 | 0 | |
27/07/2022 |
9.31
|
3,600 | 9.31 | 9.43 | 9.11 | 0 | 0 | 0 | |
26/07/2022 |
9.31
|
2,700 | 9.31 | 9.31 | 9.27 | 0 | 0 | 0 | |
25/07/2022 |
9.31
|
7,300 | 9.03 | 9.31 | 9.03 | 0 | 0 | 0 | |
22/07/2022 |
9.03
|
4,800 | 8.87 | 9.03 | 8.91 | 0 | 0 | 0 | |
21/07/2022 |
8.87
|
2,300 | 8.87 | 8.95 | 8.87 | 0 | 0 | 0 | |
20/07/2022 |
8.87
|
15,000 | 8.59 | 8.95 | 8.63 | 0 | 0 | 0 | |
19/07/2022 |
8.59
|
3,900 | 8.59 | 8.71 | 8.55 | 0 | 0 | 0 | |
18/07/2022 |
8.59
|
400 | 8.43 | 8.59 | 8.51 | 0 | 0 | 0 | |
15/07/2022 |
8.43
|
7,300 | 8.39 | 8.91 | 8.43 | 0 | 0 | 0 | |
14/07/2022 |
8.39
|
3,700 | 8.51 | 8.59 | 8.39 | 0 | 0 | 0 | |
13/07/2022 |
8.51
|
1,500 | 8.51 | 8.51 | 8.47 | 0 | 0 | 0 | |
12/07/2022 |
8.51
|
1,700 | 8.67 | 8.67 | 8.31 | 0 | 0 | 0 | |
11/07/2022 |
8.67
|
600 | 8.71 | 8.71 | 8.63 | 0 | 0 | 0 | |
08/07/2022 |
8.71
|
100 | 8.47 | 8.71 | 8.71 | 0 | 0 | 0 | |
07/07/2022 |
8.47
|
200 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
06/07/2022 |
8.47
|
2,400 | 8.71 | 8.71 | 8.31 | 0 | 0 | 0 | |
05/07/2022 |
8.71
|
400 | 8.51 | 8.71 | 8.51 | 0 | 0 | 0 | |
04/07/2022 |
8.51
|
600 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
01/07/2022 |
8.51
|
9,000 | 8.75 | 9.07 | 8.31 | 0 | 0 | 0 | |
30/06/2022 |
8.75
|
10,600 | 8.67 | 8.79 | 8.27 | 0 | 0 | 0 | |
29/06/2022 |
8.67
|
6,600 | 8.59 | 8.67 | 8.47 | 0 | 0 | 0 | |
28/06/2022 |
8.59
|
5,500 | 8.11 | 8.59 | 8.07 | 0 | 0 | 0 | |
27/06/2022 |
8.11
|
15,100 | 8.43 | 8.43 | 7.96 | 0 | 0 | 0 | |
24/06/2022 |
8.43
|
4,800 | 8.47 | 8.59 | 8.43 | 0 | 0 | 0 | |
23/06/2022 |
8.47
|
6,100 | 8.79 | 8.79 | 8.23 | 0 | 0 | 0 | |
22/06/2022 |
8.79
|
11,600 | 9.03 | 9.03 | 8.43 | 0 | 0 | 0 | |
21/06/2022 |
9.03
|
5,100 | 9.03 | 9.39 | 8.55 | 0 | 0 | 0 | |
20/06/2022 |
9.03
|
7,100 | 9.07 | 9.31 | 8.63 | 0 | 0 | 0 | |
17/06/2022 |
9.07
|
22,900 | 9.27 | 9.27 | 8.63 | 0 | 0 | 0 | |
16/06/2022 |
9.27
|
5,600 | 9.11 | 9.43 | 8.63 | 0 | 0 | 0 | |
15/06/2022 |
9.11
|
5,100 | 9.11 | 9.35 | 8.55 | 0 | 0 | 0 | |
14/06/2022 |
9.11
|
16,700 | 9.03 | 9.59 | 8.43 | 0 | 0 | 0 | |
13/06/2022 |
9.03
|
8,100 | 9.51 | 9.95 | 8.99 | 0 | 0 | 0 | |
10/06/2022 |
9.51
|
9,900 | 10.07 | 10.07 | 9.51 | 0 | 0 | 0 | |
09/06/2022 |
10.07
|
107,600 | 9.51 | 10.07 | 8.91 | 0 | 0 | 0 | |
08/06/2022 |
9.51
|
5,200 | 9.47 | 9.59 | 8.91 | 0 | 0 | 0 | |
07/06/2022 |
9.47
|
4,600 | 9.51 | 9.59 | 8.87 | 0 | 0 | 0 | |
06/06/2022 |
9.51
|
8,000 | 9.27 | 9.63 | 8.79 | 0 | 0 | 0 | |
03/06/2022 |
9.27
|
4,700 | 9.11 | 9.51 | 8.63 | 0 | 0 | 0 | |
02/06/2022 |
9.11
|
5,300 | 9.11 | 9.27 | 8.63 | 0 | 0 | 0 | |
01/06/2022 |
9.11
|
8,900 | 8.95 | 9.55 | 8.51 | 0 | 0 | 0 | |
31/05/2022 |
8.95
|
10,600 | 9.03 | 9.55 | 8.43 | 0 | 0 | 0 | |
30/05/2022 |
9.03
|
5,600 | 8.99 | 9.03 | 8.71 | 0 | 0 | 0 | |
27/05/2022 |
8.99
|
7,800 | 9.11 | 9.19 | 8.55 | 0 | 0 | 0 | |
26/05/2022 |
9.11
|
2,000 | 9.11 | 9.11 | 8.67 | 0 | 0 | 0 | |
25/05/2022 |
9.11
|
5,500 | 9.11 | 9.11 | 8.63 | 0 | 0 | 0 | |
24/05/2022 |
9.11
|
52,800 | 8.79 | 9.35 | 8.19 | 0 | 0 | 0 | |
23/05/2022 |
8.79
|
1,000 | 9.19 | 9.19 | 8.63 | 0 | 0 | 0 | |
20/05/2022 |
9.19
|
4,000 | 9.03 | 9.19 | 8.59 | 0 | 0 | 0 | |
19/05/2022 |
9.03
|
2,200 | 9.07 | 9.63 | 8.55 | 0 | 0 | 0 | |
18/05/2022 |
9.07
|
16,500 | 8.63 | 9.23 | 8.71 | 0 | 0 | 0 | |
17/05/2022 |
8.63
|
13,800 | 8.79 | 9.35 | 8.55 | 0 | 0 | 0 | |
16/05/2022 |
8.79
|
1,400 | 8.55 | 9.11 | 7.96 | 0 | 0 | 0 | |
13/05/2022 |
8.55
|
9,500 | 9.19 | 9.19 | 8.55 | 0 | 0 | 0 | |
12/05/2022 |
9.19
|
700 | 9.19 | 9.19 | 8.79 | 0 | 0 | 0 | |
11/05/2022 |
9.19
|
1,500 | 9.03 | 9.59 | 8.55 | 0 | 0 | 0 | |
10/05/2022 |
9.03
|
9,400 | 8.95 | 9.19 | 8.39 | 0 | 0 | 0 | |
09/05/2022 |
8.95
|
1,500 | 9.15 | 9.15 | 8.79 | 0 | 0 | 0 | |
06/05/2022 |
9.15
|
9,400 | 9.59 | 9.59 | 9.15 | 0 | 0 | 0 | |
05/05/2022 |
9.59
|
4,900 | 9.59 | 9.75 | 9.07 | 0 | 0 | 0 | |
04/05/2022 |
9.59
|
11,700 | 9.87 | 9.87 | 9.19 | 0 | 0 | 0 | |
29/04/2022 |
9.87
|
16,700 | 9.51 | 10.15 | 9.03 | 0 | 0 | 0 | |
28/04/2022 |
9.51
|
10,500 | 9.23 | 9.55 | 9.23 | 0 | 0 | 0 | |
27/04/2022 |
9.23
|
6,200 | 9.47 | 9.51 | 8.95 | 0 | 0 | 0 | |
26/04/2022 |
9.47
|
14,200 | 9.11 | 9.55 | 8.95 | 0 | 0 | 0 | |
25/04/2022 |
9.11
|
4,500 | 9.35 | 9.95 | 8.71 | 0 | 0 | 0 | |
22/04/2022 |
9.35
|
5,200 | 9.51 | 9.59 | 8.91 | 0 | 0 | 0 | |
21/04/2022 |
9.51
|
20,400 | 9.27 | 9.55 | 8.71 | 0 | 0 | 0 | |
20/04/2022 |
9.27
|
17,100 | 9.35 | 9.35 | 8.79 | 0 | 0 | 0 | |
19/04/2022 |
9.35
|
8,500 | 9.43 | 9.55 | 9.35 | 0 | 0 | 0 |