Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0 | 0% | 2,500 | 0 | 0 |
8.20
9
8.20
|
2 tháng
(2024-07-22) |
0 | 0% | 2,500 | 0 | 0 |
8.20
9
8.20
|
3 tháng
(2024-06-20) |
0.10 | 1.23% | 4,800 | 0 | 0 |
8.10
9.10
8.20
|
6 tháng
(2024-03-22) |
-0.49 | -5.63% | 12,900 | 0 | 0 |
7.50
9.10
8.20
|
12 tháng
(2023-09-25) |
0.88 | 12.07% | 17,905 | 0 | 0 |
7.32
9.15
8.20
|
24 tháng
(2022-09-29) |
-4.12 | -33.47% | 121,517 | 0 | 0 |
5.95
34.85
8.20
|
36 tháng
(2021-10-04) |
1.30 | 18.81% | 153,749 | 0 | 0 |
5.95
34.85
8.20
|
60 tháng
(2019-10-15) |
4.12 | 100.99% | 155,549 | 0 | 0 |
4.08
34.85
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
17/09/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
16/09/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
13/09/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
12/09/2024 |
8.20
|
200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
11/09/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
10/09/2024 |
8.20
|
800 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 | |
09/09/2024 |
8.90
|
300 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 | |
06/09/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
05/09/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
04/09/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
30/08/2024 |
8.30
|
300 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
29/08/2024 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
28/08/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
27/08/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
26/08/2024 |
9
|
200 | 9 | 9 | 9 | 0 | 0 | 0 | |
23/08/2024 |
9
|
600 | 9 | 9 | 9 | 0 | 0 | 0 | |
22/08/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
21/08/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
20/08/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
19/08/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
16/08/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
15/08/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
14/08/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
13/08/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
12/08/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
09/08/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
08/08/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
07/08/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
06/08/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
05/08/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
02/08/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
01/08/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
31/07/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
30/07/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
29/07/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
26/07/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
25/07/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
24/07/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
23/07/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
22/07/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
19/07/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
18/07/2024 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
17/07/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
16/07/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
15/07/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
12/07/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
11/07/2024 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
10/07/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
09/07/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
08/07/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
05/07/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
04/07/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
03/07/2024 |
8.30
|
800 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 | |
02/07/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
01/07/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
28/06/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
27/06/2024 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
26/06/2024 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 | |
25/06/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
24/06/2024 |
8.50
|
300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
21/06/2024 |
8.50
|
400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
20/06/2024 |
8.10
|
400 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 | |
19/06/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
18/06/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
17/06/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
14/06/2024 |
8.10
|
1,200 | 8.10 | 8.10 | 8 | 0 | 0 | 0 | |
13/06/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
12/06/2024 |
8.50
|
1,200 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 | |
11/06/2024 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
10/06/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
07/06/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 | |
06/06/2024 |
8
|
200 | 8.40 | 8.40 | 8 | 0 | 0 | 0 | |
05/06/2024 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
04/06/2024 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
03/06/2024 |
8.50
|
1,400 | 8.10 | 8.50 | 7.80 | 0 | 0 | 0 | |
31/05/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
30/05/2024 |
8.60
|
300 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
29/05/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
28/05/2024 |
8.50
|
1,200 | 8 | 8.50 | 8 | 0 | 0 | 0 | |
27/05/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
24/05/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
23/05/2024 |
8
|
600 | 7.90 | 8 | 7.90 | 0 | 0 | 0 | |
22/05/2024 |
7.60
|
300 | 8 | 8 | 7.60 | 0 | 0 | 0 | |
21/05/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
20/05/2024 |
8.60
|
200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
17/05/2024: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
17/05/2024 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
16/05/2024 |
7.50
|
1,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
15/05/2024 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
14/05/2024 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
13/05/2024 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
10/05/2024 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
09/05/2024 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
08/05/2024 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
07/05/2024 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
06/05/2024 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
03/05/2024 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
02/05/2024 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
26/04/2024 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
25/04/2024 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |