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) |
-0.30 | -3.57% | 65,500 | 0 | 0 |
8
8.50
8.10
|
2 tháng
(2024-07-22) |
-1.60 | -16.52% | 112,900 | 0 | 0 |
7.90
10.35
8.10
|
3 tháng
(2024-06-20) |
-8.44 | -51.03% | 145,900 | 0 | 0 |
7.90
16.54
8.10
|
6 tháng
(2024-03-22) |
-1.97 | -19.58% | 153,621 | 0 | 0 |
7.90
16.54
8.10
|
12 tháng
(2023-09-25) |
0.61 | 8.21% | 208,640 | 0 | 0 |
7.49
16.54
8.10
|
24 tháng
(2022-09-29) |
0.53 | 6.94% | 301,749 | 0 | 0 |
6.53
23.81
8.10
|
36 tháng
(2021-10-04) |
-1.47 | -15.40% | 396,270 | 0 | -0.0 |
6.53
23.81
8.10
|
60 tháng
(2019-10-15) |
1.62 | 24.95% | 873,097 | 0 | -0.0 |
2.84
23.81
8.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
8.10
|
2,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
17/09/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
16/09/2024 |
8.20
|
500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
13/09/2024 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
12/09/2024 |
8.10
|
2,300 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
11/09/2024 |
8.10
|
4,400 | 8 | 8.10 | 8 | 0 | 0 | 0 | |
10/09/2024 |
8
|
9,300 | 8 | 8.10 | 8 | 0 | 0 | 0 | |
09/09/2024 |
8.20
|
500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
06/09/2024 |
8.20
|
1,300 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
05/09/2024 |
8.20
|
1,500 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 | |
04/09/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
30/08/2024 |
8.20
|
7,900 | 8.20 | 8.20 | 8 | 0 | 0 | 0 | |
29/08/2024 |
8.20
|
200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
28/08/2024 |
8.30
|
3,500 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 | |
27/08/2024 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
26/08/2024 |
8.30
|
10,100 | 8.10 | 8.30 | 8 | 0 | 0 | 0 | |
23/08/2024 |
8
|
7,100 | 8.40 | 8.40 | 8 | 0 | 0 | 0 | |
22/08/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
21/08/2024 |
8
|
11,900 | 8.20 | 8.20 | 8 | 0 | 0 | 0 | |
20/08/2024 |
8.50
|
1,300 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 | |
19/08/2024 |
8.40
|
1,500 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 | |
16/08/2024 |
8.60
|
900 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 | |
15/08/2024 |
8.40
|
200 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 | |
14/08/2024 |
8.60
|
1,100 | 8 | 8.60 | 8 | 0 | 0 | 0 | |
13/08/2024 |
8.10
|
5,200 | 7.70 | 8.70 | 7.70 | 0 | 0 | 0 | |
12/08/2024 |
7.90
|
200 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 | |
09/08/2024 |
8.70
|
7,800 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 | |
08/08/2024 |
8.50
|
12,000 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 | |
07/08/2024 |
8.80
|
1,500 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
06/08/2024 |
8.70
|
700 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
05/08/2024 |
8.70
|
10,400 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 | |
02/08/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
01/08/2024 |
8.70
|
400 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
31/07/2024 |
8.90
|
900 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 | |
30/07/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
29/07/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
26/07/2024 |
9.30
|
2,600 | 10.20 | 10.20 | 9.30 | 0 | 0 | 0 | |
25/07/2024: Cổ tức tiền mặt tỉ lệ: 8.5% | |||||||||
25/07/2024 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
24/07/2024 |
10.35
|
700 | 10.07 | 10.35 | 10.07 | 0 | 0 | 0 | |
23/07/2024 |
10.17
|
2,500 | 9.98 | 10.17 | 9.98 | 0 | 0 | 0 | |
22/07/2024 |
9.70
|
200 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
19/07/2024 |
10.17
|
6,600 | 10.07 | 10.17 | 10.07 | 0 | 0 | 0 | |
18/07/2024 |
10.17
|
100 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
17/07/2024 |
10.17
|
900 | 10.17 | 10.17 | 9.89 | 0 | 0 | 0 | |
16/07/2024 |
9.70
|
9,500 | 9.89 | 9.89 | 9.70 | 0 | 0 | 0 | |
15/07/2024 |
10.17
|
8,900 | 9.70 | 10.17 | 9.70 | 0 | 0 | 0 | |
12/07/2024 |
9.89
|
1,400 | 11.46 | 11.46 | 9.89 | 0 | 0 | 0 | |
11/07/2024 |
9.70
|
1,700 | 11.00 | 11.00 | 9.70 | 0 | 0 | 0 | |
10/07/2024 |
9.61
|
100 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
09/07/2024 |
9.43
|
200 | 9.70 | 9.70 | 9.43 | 0 | 0 | 0 | |
08/07/2024 |
9.89
|
400 | 9.43 | 9.89 | 9.43 | 0 | 0 | 0 | |
05/07/2024 |
9.89
|
600 | 9.98 | 9.98 | 9.89 | 0 | 0 | 0 | |
04/07/2024 |
10.07
|
1,100 | 9.43 | 10.35 | 9.43 | 0 | 0 | 0 | |
03/07/2024 |
10.35
|
1,300 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
02/07/2024 |
12.11
|
100 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
01/07/2024 |
14.14
|
100 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
28/06/2024 |
16.54
|
0 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 | |
27/06/2024 |
16.54
|
0 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 | |
26/06/2024 |
16.54
|
0 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 | |
25/06/2024 |
16.54
|
0 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 | |
24/06/2024 |
16.54
|
0 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 | |
21/06/2024 |
16.54
|
0 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 | |
20/06/2024 |
16.54
|
0 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 | |
19/06/2024 |
16.54
|
0 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 | |
18/06/2024 |
16.54
|
0 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 | |
17/06/2024 |
16.54
|
0 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 | |
14/06/2024 |
16.54
|
100 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 | |
13/06/2024 |
14.42
|
0 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
12/06/2024 |
14.42
|
0 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
11/06/2024 |
14.42
|
0 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
10/06/2024 |
14.42
|
0 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
07/06/2024 |
14.42
|
0 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
06/06/2024 |
14.42
|
0 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
05/06/2024 |
14.42
|
0 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
04/06/2024 |
14.42
|
0 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
03/06/2024 |
14.42
|
0 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
31/05/2024 |
14.42
|
0 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
30/05/2024 |
14.42
|
0 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
29/05/2024 |
14.42
|
0 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
28/05/2024 |
14.42
|
100 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
27/05/2024 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
24/05/2024 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
23/05/2024 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
22/05/2024 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
21/05/2024 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
20/05/2024 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
17/05/2024 |
12.57
|
55 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
16/05/2024 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
15/05/2024 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
14/05/2024 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
13/05/2024 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
10/05/2024 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
09/05/2024 |
12.57
|
10 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
08/05/2024 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
07/05/2024 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
06/05/2024 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
03/05/2024 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
02/05/2024 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
26/04/2024 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
25/04/2024 |
12.57
|
1 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 |