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) |
0.10 | 0.96% | 38,300 | 0 | 0 |
10.30
10.60
10.40
|
2 tháng
(2024-07-22) |
0 | 0% | 306,200 | -12,000 | -0.1 |
10.10
10.70
10.40
|
3 tháng
(2024-06-20) |
-0.10 | -0.94% | 398,700 | -13,024 | -0.1 |
10.10
10.80
10.40
|
6 tháng
(2024-03-22) |
-0.40 | -3.67% | 1,220,300 | -11,524 | -0.1 |
10.10
12.12
10.40
|
12 tháng
(2023-09-25) |
-0.02 | -0.23% | 2,475,100 | 476 | 0.0 |
9.30
12.12
10.40
|
24 tháng
(2022-09-29) |
0.64 | 6.49% | 7,427,795 | -20,404 | -0.2 |
5.51
12.88
10.40
|
36 tháng
(2021-10-04) |
-4.96 | -32.08% | 13,730,488 | 27,796 | 0.4 |
5.51
16.89
10.40
|
60 tháng
(2019-10-15) |
5.39 | 105.68% | 17,511,077 | 170,638 | 1.8 |
2.99
16.89
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
10.40
|
3,000 | 10.30 | 10.40 | 10.20 | 0 | 0 | 0 | |
17/09/2024 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
16/09/2024 |
10.50
|
1,600 | 10.30 | 10.50 | 10.30 | 0 | 0 | 0 | |
13/09/2024 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
12/09/2024 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
11/09/2024 |
10.50
|
600 | 10.30 | 10.50 | 10.30 | 0 | 0 | 0 | |
10/09/2024 |
10.40
|
800 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
09/09/2024 |
10.40
|
1,000 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
06/09/2024 |
10.40
|
100 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
05/09/2024 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
04/09/2024 |
10.30
|
7,000 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
30/08/2024 |
10.40
|
2,400 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
29/08/2024 |
10.40
|
100 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
28/08/2024 |
10.50
|
300 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 | |
27/08/2024 |
10.40
|
1,600 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
26/08/2024 |
10.30
|
3,300 | 10.40 | 10.40 | 10.30 | 0 | 0 | 0 | |
23/08/2024 |
10.40
|
7,100 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
22/08/2024 |
10.40
|
2,300 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 | |
21/08/2024 |
10.50
|
2,400 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
20/08/2024 |
10.60
|
7,000 | 10.50 | 10.80 | 10.40 | 0 | 0 | 0 | |
19/08/2024 |
10.40
|
600 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
16/08/2024 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
15/08/2024 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
14/08/2024 |
10.70
|
3,000 | 10.30 | 10.70 | 10.30 | 0 | 0 | 0 | |
13/08/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
12/08/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
09/08/2024 |
10.40
|
8,800 | 10.20 | 10.40 | 10.20 | 0 | 0 | 0 | |
08/08/2024 |
10.30
|
2,900 | 10.20 | 10.30 | 10.20 | 0 | 0 | 0 | |
07/08/2024 |
10.30
|
2,900 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
06/08/2024 |
10.20
|
14,000 | 10.10 | 10.20 | 10.10 | 0 | 5,000 | -0.1 | |
05/08/2024 |
10.10
|
85,000 | 10.30 | 10.30 | 10.10 | 0 | 5,000 | -0.1 | |
02/08/2024 |
10.40
|
10,300 | 10.40 | 10.40 | 10.30 | 0 | 1,000 | -0.0 | |
01/08/2024 |
10.40
|
12,800 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
31/07/2024 |
10.40
|
11,100 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
30/07/2024 |
10.40
|
26,000 | 10.40 | 10.50 | 10.40 | 0 | 0 | 0 | |
29/07/2024 |
10.40
|
22,600 | 10.30 | 10.40 | 10.30 | 0 | 0 | 0 | |
26/07/2024 |
10.30
|
23,000 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 | |
25/07/2024 |
10.40
|
4,100 | 10.40 | 10.40 | 10.40 | 0 | 1,000 | -0.0 | |
24/07/2024 |
10.40
|
11,800 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
23/07/2024 |
10.40
|
21,400 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 | |
22/07/2024 |
10.50
|
8,200 | 10.60 | 10.60 | 10.40 | 0 | 0 | 0 | |
19/07/2024 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
18/07/2024 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
17/07/2024 |
10.80
|
5,300 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 | |
16/07/2024 |
10.80
|
2,100 | 10.70 | 10.80 | 10.70 | 0 | 0 | 0 | |
15/07/2024 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
12/07/2024 |
10.80
|
1,700 | 10.70 | 10.80 | 10.70 | 0 | 0 | 0 | |
11/07/2024 |
10.70
|
13,100 | 10.70 | 10.80 | 10.70 | 0 | 0 | 0 | |
10/07/2024 |
10.70
|
600 | 10.60 | 10.70 | 10.60 | 0 | 0 | 0 | |
09/07/2024 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
08/07/2024 |
10.60
|
600 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 | |
05/07/2024 |
10.60
|
17,500 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
04/07/2024 |
10.60
|
6,200 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 | |
03/07/2024 |
10.60
|
7,900 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
02/07/2024 |
10.60
|
8,500 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
01/07/2024 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
28/06/2024 |
10.60
|
10,500 | 10.60 | 10.60 | 10.60 | 0 | 24 | -0.0 | |
27/06/2024 |
10.60
|
6,500 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 | |
26/06/2024 |
10.50
|
3,800 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 | |
25/06/2024 |
10.50
|
1,000 | 10.50 | 10.50 | 10.50 | 0 | 1,000 | -0.0 | |
24/06/2024 |
10.50
|
2,700 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
21/06/2024 |
10.80
|
3,100 | 10.70 | 10.80 | 10.70 | 0 | 0 | 0 | |
20/06/2024 |
10.60
|
1,400 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
19/06/2024 |
10.60
|
3,300 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
18/06/2024 |
10.60
|
12,600 | 10.60 | 10.70 | 10.60 | 0 | 0 | 0 | |
17/06/2024 |
10.60
|
6,600 | 10.60 | 10.70 | 10.60 | 0 | 0 | 0 | |
14/06/2024 |
10.70
|
5,000 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 | |
13/06/2024 |
10.70
|
3,000 | 10.70 | 10.80 | 10.70 | 0 | 0 | 0 | |
12/06/2024 |
10.70
|
10,900 | 10.80 | 10.80 | 10.70 | 0 | 0 | 0 | |
11/06/2024 |
10.80
|
5,000 | 10.90 | 10.90 | 10.70 | 0 | 0 | 0 | |
10/06/2024 |
10.80
|
8,500 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
07/06/2024 |
10.90
|
9,100 | 10.90 | 10.90 | 10.80 | 0 | 0 | 0 | |
06/06/2024 |
11
|
11,800 | 11.20 | 11.20 | 11 | 0 | 0 | 0 | |
05/06/2024 |
11
|
31,600 | 10.80 | 11.30 | 10.80 | 0 | 0 | 0 | |
04/06/2024 |
10.80
|
9,000 | 10.80 | 10.80 | 10.70 | 0 | 0 | 0 | |
03/06/2024 |
10.70
|
2,500 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
31/05/2024 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
30/05/2024 |
10.80
|
6,000 | 10.70 | 10.80 | 10.70 | 0 | 0 | 0 | |
29/05/2024 |
10.80
|
16,700 | 10.90 | 10.90 | 10.80 | 0 | 0 | 0 | |
28/05/2024 |
10.90
|
45,200 | 10.70 | 10.90 | 10.70 | 0 | 1,000 | -0.0 | |
27/05/2024: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
27/05/2024 |
10.80
|
29,700 | 11.10 | 11.10 | 10.80 | 0 | 0 | 0 | |
24/05/2024 |
10.90
|
14,700 | 10.81 | 10.90 | 10.71 | 0 | 0 | 0 | |
23/05/2024 |
10.81
|
14,000 | 10.90 | 10.90 | 10.71 | 0 | 0 | 0 | |
22/05/2024 |
10.81
|
22,000 | 10.81 | 10.90 | 10.81 | 0 | 0 | 0 | |
21/05/2024 |
10.81
|
38,800 | 10.90 | 10.90 | 10.71 | 0 | 0 | 0 | |
20/05/2024 |
10.90
|
20,800 | 10.71 | 10.90 | 10.71 | 0 | 0 | 0 | |
17/05/2024 |
10.81
|
8,000 | 10.90 | 10.90 | 10.81 | 0 | 0 | 0 | |
16/05/2024 |
10.90
|
12,000 | 10.81 | 10.99 | 10.81 | 0 | 0 | 0 | |
15/05/2024 |
10.90
|
46,600 | 10.90 | 10.99 | 10.81 | 0 | 0 | 0 | |
14/05/2024 |
10.81
|
12,100 | 10.90 | 10.90 | 10.81 | 0 | 0 | 0 | |
13/05/2024 |
10.81
|
11,200 | 10.71 | 10.81 | 10.71 | 0 | 0 | 0 | |
10/05/2024 |
10.81
|
5,200 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
09/05/2024 |
10.90
|
9,000 | 10.90 | 10.99 | 10.90 | 0 | 0 | 0 | |
08/05/2024 |
10.81
|
6,200 | 10.62 | 10.81 | 10.62 | 0 | 0 | 0 | |
07/05/2024 |
10.62
|
1,500 | 10.71 | 10.71 | 10.62 | 0 | 0 | 0 | |
06/05/2024 |
10.71
|
12,600 | 10.62 | 10.71 | 10.62 | 0 | 0 | 0 | |
03/05/2024 |
10.71
|
17,700 | 10.71 | 10.71 | 10.62 | 3,000 | 0 | 0.0 | |
02/05/2024 |
10.52
|
1,300 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
26/04/2024 |
10.81
|
1,700 | 10.52 | 10.81 | 10.52 | 0 | 0 | 0 | |
25/04/2024 |
10.62
|
8,000 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 |