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) |
-0.20 | -2% | 27,600 | 0 | 0 |
9.30
10.10
9.80
|
2 tháng
(2024-07-22) |
-0.50 | -4.85% | 60,300 | 0 | 0 |
9.30
10.30
9.80
|
3 tháng
(2024-06-20) |
-1 | -9.26% | 99,800 | 0 | 0 |
9.30
10.90
9.80
|
6 tháng
(2024-03-22) |
0.18 | 1.82% | 208,800 | 0 | 0 |
9.30
11.60
9.80
|
12 tháng
(2023-09-25) |
0.54 | 5.85% | 308,178 | 0 | 0 |
9.07
13.11
9.80
|
24 tháng
(2022-09-29) |
-5.11 | -34.25% | 489,393 | 200 | 0.0 |
8.77
14.91
9.80
|
36 tháng
(2021-10-04) |
-5.49 | -35.92% | 670,781 | -15,000 | -0.2 |
8.77
17.48
9.80
|
60 tháng
(2019-10-15) |
-7.23 | -42.44% | 1,542,842 | -36,500 | -0.6 |
8.77
17.48
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
17/09/2024 |
9.80
|
200 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
16/09/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
13/09/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
12/09/2024 |
9.80
|
1,000 | 9.80 | 9.90 | 9.80 | 0 | 0 | 0 | |
11/09/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
10/09/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
09/09/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
06/09/2024 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 | |
05/09/2024 |
10
|
1,600 | 9.30 | 10 | 9.30 | 0 | 0 | 0 | |
04/09/2024 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
30/08/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
29/08/2024 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 | |
28/08/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
27/08/2024 |
9.90
|
500 | 10 | 10 | 9.80 | 0 | 0 | 0 | |
26/08/2024 |
9.80
|
300 | 8.70 | 9.80 | 8.70 | 0 | 0 | 0 | |
23/08/2024 |
9.30
|
15,900 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
22/08/2024 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 | |
21/08/2024 |
10.10
|
4,700 | 9.80 | 10.10 | 9.80 | 0 | 0 | 0 | |
20/08/2024 |
9.90
|
2,000 | 10 | 10 | 9.90 | 0 | 0 | 0 | |
19/08/2024 |
10
|
1,000 | 10 | 10 | 10 | 0 | 0 | 0 | |
16/08/2024 |
10
|
1,100 | 10 | 10 | 10 | 0 | 0 | 0 | |
15/08/2024 |
10.10
|
1,500 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
14/08/2024 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
13/08/2024 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
12/08/2024 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
09/08/2024 |
10.10
|
200 | 10 | 10.10 | 10 | 0 | 0 | 0 | |
08/08/2024 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 | |
07/08/2024 |
9.30
|
5,700 | 9.70 | 9.70 | 9.30 | 0 | 0 | 0 | |
06/08/2024 |
9.80
|
10,000 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
05/08/2024 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
02/08/2024 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
01/08/2024 |
10.20
|
1,400 | 10.10 | 10.20 | 10.10 | 0 | 0 | 0 | |
31/07/2024 |
10
|
10,000 | 10 | 10 | 10 | 0 | 0 | 0 | |
30/07/2024 |
10
|
2,000 | 10 | 10.30 | 9.70 | 0 | 0 | 0 | |
29/07/2024 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
26/07/2024 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
25/07/2024 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
24/07/2024 |
10.20
|
300 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 | |
23/07/2024 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
22/07/2024 |
10.30
|
200 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
19/07/2024 |
10
|
800 | 10.10 | 10.10 | 10 | 0 | 0 | 0 | |
18/07/2024 |
10.20
|
1,100 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 | |
17/07/2024 |
10.60
|
100 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
16/07/2024 |
10.30
|
6,300 | 10.60 | 10.70 | 10.30 | 0 | 0 | 0 | |
15/07/2024 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
12/07/2024 |
10.70
|
200 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
11/07/2024 |
10.90
|
100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
10/07/2024 |
10.80
|
500 | 10.80 | 10.80 | 10.10 | 0 | 0 | 0 | |
09/07/2024 |
10.70
|
2,600 | 10.50 | 10.70 | 10.50 | 0 | 0 | 0 | |
08/07/2024 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
05/07/2024 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
04/07/2024 |
10.50
|
2,200 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
03/07/2024 |
10.50
|
2,400 | 10.70 | 10.70 | 10.50 | 0 | 0 | 0 | |
02/07/2024 |
10.50
|
1,500 | 10.30 | 10.50 | 10.30 | 0 | 0 | 0 | |
01/07/2024 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
28/06/2024 |
10.30
|
4,200 | 10.20 | 10.30 | 10.20 | 0 | 0 | 0 | |
27/06/2024 |
10.30
|
2,800 | 10.20 | 10.30 | 10.20 | 0 | 0 | 0 | |
26/06/2024 |
10.30
|
700 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
25/06/2024 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
24/06/2024 |
10.60
|
100 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
21/06/2024 |
10.60
|
300 | 10.50 | 10.60 | 10.50 | 0 | 0 | 0 | |
20/06/2024 |
10.80
|
13,500 | 10.10 | 10.90 | 9.60 | 0 | 0 | 0 | |
19/06/2024 |
10.70
|
500 | 11 | 11 | 10.70 | 0 | 0 | 0 | |
18/06/2024 |
10.70
|
1,800 | 10.10 | 10.90 | 10 | 0 | 0 | 0 | |
17/06/2024 |
10
|
200 | 10.10 | 10.10 | 10 | 0 | 0 | 0 | |
14/06/2024 |
11.20
|
400 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
13/06/2024 |
11.60
|
500 | 11 | 12 | 11 | 0 | 0 | 0 | |
12/06/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
12/06/2024 |
11.20
|
4,600 | 11.90 | 11.90 | 11 | 0 | 0 | 0 | |
11/06/2024 |
11.00
|
4,600 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
10/06/2024 |
11.00
|
8,500 | 11.00 | 11.09 | 11.00 | 0 | 0 | 0 | |
07/06/2024 |
11.00
|
6,900 | 11.09 | 11.09 | 10.91 | 0 | 0 | 0 | |
06/06/2024 |
10.82
|
2,900 | 11.00 | 11.00 | 10.82 | 0 | 0 | 0 | |
05/06/2024 |
11.00
|
4,200 | 11.00 | 11.00 | 10.91 | 0 | 0 | 0 | |
04/06/2024 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
03/06/2024 |
11.00
|
1,800 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
31/05/2024 |
10.54
|
2,500 | 11.46 | 11.46 | 10.54 | 0 | 0 | 0 | |
30/05/2024 |
11.27
|
1,500 | 11.55 | 11.55 | 11.27 | 0 | 0 | 0 | |
29/05/2024 |
11.46
|
17,400 | 10.63 | 11.46 | 10.54 | 0 | 0 | 0 | |
28/05/2024 |
10.63
|
10,900 | 10.63 | 10.63 | 10.54 | 0 | 0 | 0 | |
27/05/2024 |
10.54
|
1,600 | 10.72 | 10.72 | 10.54 | 0 | 0 | 0 | |
24/05/2024 |
10.54
|
14,500 | 10.54 | 10.63 | 10.54 | 0 | 0 | 0 | |
23/05/2024 |
10.54
|
4,100 | 10.63 | 10.63 | 10.54 | 0 | 0 | 0 | |
22/05/2024 |
10.54
|
0 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
21/05/2024 |
10.63
|
4,100 | 10.63 | 10.63 | 10.45 | 0 | 0 | 0 | |
20/05/2024 |
10.72
|
12,500 | 10.91 | 10.91 | 9.81 | 0 | 0 | 0 | |
17/05/2024 |
9.81
|
1,400 | 9.62 | 9.81 | 9.62 | 0 | 0 | 0 | |
16/05/2024 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
15/05/2024 |
9.62
|
200 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
14/05/2024 |
9.62
|
100 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
13/05/2024 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
10/05/2024 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
09/05/2024 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
08/05/2024 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
07/05/2024 |
9.62
|
700 | 9.99 | 9.99 | 9.62 | 0 | 0 | 0 | |
06/05/2024 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
03/05/2024 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
02/05/2024 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
26/04/2024 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
25/04/2024 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |