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) |
0.98 | 11.24% | 76,900 | 0 | 0 |
8.72
9.80
9.70
|
2 tháng
(2024-07-22) |
1.67 | 20.73% | 98,500 | 0 | 0 |
7.45
9.80
9.70
|
3 tháng
(2024-06-20) |
0.39 | 4.21% | 118,000 | 0 | 0 |
7.45
9.90
9.70
|
6 tháng
(2024-03-22) |
1.18 | 13.79% | 150,400 | 0 | 0 |
7.45
9.90
9.70
|
12 tháng
(2023-09-25) |
1.08 | 12.50% | 288,600 | -6,100 | -0.1 |
7.45
9.90
9.70
|
24 tháng
(2022-09-29) |
-0.65 | -6.25% | 963,583 | -11,100 | -0.2 |
6.42
12.45
9.70
|
36 tháng
(2021-10-04) |
-1.75 | -15.31% | 1,489,326 | -20,110 | -0.3 |
6.42
14.25
9.70
|
60 tháng
(2019-10-15) |
-2.14 | -18.09% | 2,354,748 | -24,410 | -0.3 |
6.42
14.25
9.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
17/09/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
16/09/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
13/09/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
12/09/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
11/09/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
10/09/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
09/09/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
06/09/2024: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
06/09/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
05/09/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
04/09/2024 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
30/08/2024 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
29/08/2024 |
8.82
|
44,300 | 8.62 | 9.70 | 8.62 | 0 | 0 | 0 | |
28/08/2024 |
8.92
|
2,500 | 8.82 | 10.29 | 8.82 | 0 | 0 | 0 | |
27/08/2024 |
9.80
|
2,000 | 9.31 | 9.80 | 9.31 | 0 | 0 | 0 | |
26/08/2024 |
9.01
|
6,000 | 9.80 | 9.80 | 8.43 | 0 | 0 | 0 | |
23/08/2024 |
9.31
|
100 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
22/08/2024 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
21/08/2024 |
9.01
|
2,200 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
20/08/2024 |
9.01
|
7,700 | 8.82 | 9.01 | 8.82 | 0 | 0 | 0 | |
19/08/2024 |
8.72
|
12,000 | 8.92 | 9.21 | 8.72 | 0 | 0 | 0 | |
16/08/2024 |
8.72
|
6,400 | 8.82 | 9.11 | 8.62 | 0 | 0 | 0 | |
15/08/2024 |
8.72
|
3,100 | 8.13 | 8.72 | 8.13 | 0 | 0 | 0 | |
14/08/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
13/08/2024 |
8.92
|
5,800 | 8.23 | 8.92 | 7.94 | 0 | 0 | 0 | |
12/08/2024 |
8.13
|
1,200 | 9.21 | 9.31 | 8.13 | 0 | 0 | 0 | |
09/08/2024 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
08/08/2024 |
8.72
|
100 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
07/08/2024 |
7.94
|
1,100 | 8.82 | 8.82 | 7.94 | 0 | 0 | 0 | |
06/08/2024 |
8.72
|
700 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
05/08/2024 |
7.94
|
2,000 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
02/08/2024 |
7.84
|
200 | 9.11 | 9.11 | 7.84 | 0 | 0 | 0 | |
01/08/2024 |
8.33
|
100 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
31/07/2024 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
30/07/2024 |
9.21
|
100 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
29/07/2024 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
26/07/2024 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
25/07/2024 |
8.43
|
400 | 8.92 | 8.92 | 8.43 | 0 | 0 | 0 | |
24/07/2024 |
8.13
|
100 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
23/07/2024 |
7.45
|
200 | 8.72 | 8.72 | 7.45 | 0 | 0 | 0 | |
22/07/2024 |
8.03
|
100 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
19/07/2024 |
8.72
|
500 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
18/07/2024 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
17/07/2024 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
16/07/2024 |
9.90
|
500 | 9.11 | 9.90 | 9.11 | 0 | 0 | 0 | |
15/07/2024 |
9.80
|
500 | 9.11 | 9.80 | 9.11 | 0 | 0 | 0 | |
12/07/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
11/07/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
10/07/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
09/07/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
08/07/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
05/07/2024 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
04/07/2024 |
9.60
|
1,700 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 | |
03/07/2024 |
8.92
|
2,100 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
02/07/2024 |
8.13
|
200 | 9.60 | 9.60 | 8.13 | 0 | 0 | 0 | |
01/07/2024 |
8.92
|
1,000 | 8.82 | 8.92 | 8.82 | 0 | 0 | 0 | |
28/06/2024 |
8.92
|
100 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
27/06/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
26/06/2024 |
8.92
|
3,400 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
25/06/2024 |
8.92
|
9,100 | 8.03 | 8.92 | 7.94 | 0 | 0 | 0 | |
24/06/2024 |
8.43
|
100 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
21/06/2024 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
20/06/2024 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
19/06/2024 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
18/06/2024 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
17/06/2024 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
14/06/2024 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
13/06/2024 |
9.31
|
100 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
12/06/2024 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
11/06/2024 |
8.82
|
100 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
10/06/2024 |
9.80
|
1,000 | 9.11 | 9.80 | 9.11 | 0 | 0 | 0 | |
07/06/2024 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
06/06/2024 |
9.11
|
1,100 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
05/06/2024 |
9.11
|
2,200 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
04/06/2024 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
03/06/2024 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
31/05/2024 |
9.11
|
700 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
30/05/2024 |
9.11
|
1,400 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
29/05/2024 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
28/05/2024 |
9.01
|
100 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
27/05/2024 |
8.43
|
1,500 | 9.11 | 9.60 | 8.43 | 0 | 0 | 0 | |
24/05/2024 |
9.11
|
1,500 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
23/05/2024 |
9.11
|
1,500 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
22/05/2024 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
21/05/2024 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
20/05/2024 |
9.11
|
1,200 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
17/05/2024 |
9.01
|
700 | 9.01 | 9.01 | 8.82 | 0 | 0 | 0 | |
16/05/2024 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
15/05/2024 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
14/05/2024 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
13/05/2024 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
10/05/2024 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
09/05/2024 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
08/05/2024 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
07/05/2024 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
06/05/2024 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
03/05/2024 |
9.11
|
100 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
02/05/2024 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
26/04/2024 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
25/04/2024 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |