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 | -2.11% | 80,400 | 3,000 | 0.0 |
9.10
9.50
9.30
|
2 tháng
(2024-07-22) |
-0.60 | -6.06% | 106,400 | 1,000 | 0.0 |
9.10
10.10
9.30
|
3 tháng
(2024-06-20) |
-0.70 | -7% | 163,000 | 800 | 0.0 |
9.10
10.90
9.30
|
6 tháng
(2024-03-22) |
-0.13 | -1.36% | 464,700 | 2,100 | 0.0 |
9.10
10.90
9.30
|
12 tháng
(2023-09-25) |
-0.13 | -1.36% | 1,198,135 | 7,970 | 0.0 |
8.10
10.90
9.30
|
24 tháng
(2022-09-29) |
-6.89 | -42.56% | 2,936,909 | 8,270 | 0.0 |
8.10
16.19
9.30
|
36 tháng
(2021-10-04) |
-2.03 | -17.91% | 21,312,305 | -605,830 | -17.8 |
8.10
34.08
9.30
|
60 tháng
(2019-10-15) |
1.79 | 23.85% | 27,265,013 | -785,760 | -19.4 |
5.84
34.08
9.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
9.30
|
3,600 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 | |
17/09/2024 |
9.30
|
7,400 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 | |
16/09/2024 |
9.10
|
5,300 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 | |
13/09/2024 |
9.30
|
6,000 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
12/09/2024 |
9.30
|
5,600 | 9.10 | 9.30 | 8.90 | 0 | 0 | 0 | |
11/09/2024 |
9.10
|
9,600 | 9 | 9.10 | 9 | 0 | 0 | 0 | |
10/09/2024 |
9.10
|
3,800 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 | |
09/09/2024 |
9.30
|
2,000 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
06/09/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
05/09/2024 |
9.40
|
400 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
04/09/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
30/08/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
29/08/2024 |
9.30
|
2,200 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 | |
28/08/2024 |
9.30
|
1,300 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
27/08/2024 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
26/08/2024 |
9.20
|
1,700 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
23/08/2024 |
9.20
|
800 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 | |
22/08/2024 |
9.20
|
4,100 | 9.20 | 9.20 | 9.10 | 500 | 0 | 0.0 | |
21/08/2024 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
20/08/2024 |
9.50
|
1,300 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 | |
19/08/2024 |
9.50
|
25,100 | 9.50 | 9.50 | 9.10 | 2,500 | 0 | 0.0 | |
16/08/2024 |
10.10
|
100 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
15/08/2024 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
14/08/2024 |
10.10
|
200 | 9.60 | 10.10 | 9.60 | 0 | 0 | 0 | |
13/08/2024 |
9.70
|
300 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
12/08/2024 |
9.50
|
600 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
09/08/2024 |
9.50
|
600 | 9.20 | 9.80 | 9.20 | 0 | 0 | 0 | |
08/08/2024 |
9.80
|
1,700 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
07/08/2024 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
06/08/2024 |
9.20
|
2,100 | 9.20 | 9.20 | 9.20 | 0 | 2,000 | 0 | |
05/08/2024 |
9.90
|
7,300 | 9.30 | 9.90 | 9.20 | 0 | 0 | 0 | |
02/08/2024 |
10
|
4,700 | 10 | 10 | 10 | 0 | 0 | 0 | |
01/08/2024 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 | |
31/07/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
30/07/2024 |
10
|
800 | 10 | 10 | 9.70 | 0 | 0 | 0 | |
29/07/2024 |
10
|
200 | 10 | 10 | 10 | 0 | 0 | 0 | |
26/07/2024 |
10
|
400 | 9.70 | 10 | 9.70 | 0 | 0 | 0 | |
25/07/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
24/07/2024 |
9.70
|
600 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 | |
23/07/2024 |
9.80
|
5,500 | 9.90 | 10 | 9.80 | 0 | 0 | 0 | |
22/07/2024 |
9.90
|
700 | 9.80 | 9.90 | 9.80 | 0 | 0 | 0 | |
19/07/2024 |
10
|
1,700 | 10 | 10 | 10 | 0 | 0 | 0 | |
18/07/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
17/07/2024 |
10
|
3,900 | 10.10 | 10.20 | 10 | 0 | 0 | 0 | |
16/07/2024 |
10.60
|
5,100 | 10.80 | 10.80 | 10.60 | 0 | 0 | 0 | |
15/07/2024 |
10
|
1,900 | 10 | 10 | 10 | 0 | 0 | 0 | |
12/07/2024 |
10
|
300 | 10 | 10 | 10 | 0 | 0 | 0 | |
11/07/2024 |
10
|
2,600 | 10.80 | 10.80 | 10 | 0 | 0 | 0 | |
10/07/2024 |
10
|
4,700 | 10.30 | 10.30 | 10 | 0 | 0 | 0 | |
09/07/2024 |
10.90
|
1,600 | 10.50 | 10.90 | 10.50 | 0 | 0 | 0 | |
08/07/2024 |
10.50
|
3,000 | 10.40 | 11 | 10.40 | 0 | 0 | 0 | |
05/07/2024 |
10.50
|
2,700 | 10.50 | 10.70 | 10.40 | 0 | 0 | 0 | |
04/07/2024 |
10.40
|
2,300 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
03/07/2024 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
02/07/2024 |
10.50
|
2,200 | 11.40 | 11.40 | 10.20 | 0 | 0 | 0 | |
01/07/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
28/06/2024 |
10.40
|
2,800 | 10.30 | 10.40 | 10.20 | 0 | 200 | 0 | |
27/06/2024 |
10.10
|
2,900 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
26/06/2024 |
10
|
2,700 | 10.10 | 10.30 | 9.80 | 0 | 0 | 0 | |
25/06/2024 |
10.10
|
4,600 | 10.10 | 10.50 | 9.90 | 0 | 0 | 0 | |
24/06/2024 |
10.10
|
2,200 | 10.50 | 10.50 | 10.10 | 0 | 0 | 0 | |
21/06/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
21/06/2024 |
9.80
|
2,100 | 10 | 10 | 9.80 | 0 | 0 | 0 | |
20/06/2024 |
10
|
7,300 | 10 | 10 | 10 | 0 | 0 | 0 | |
19/06/2024 |
10
|
9,600 | 10.19 | 10.19 | 9.90 | 0 | 0 | 0 | |
18/06/2024 |
9.90
|
2,100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
17/06/2024 |
10
|
3,800 | 10.48 | 10.48 | 10 | 0 | 0 | 0 | |
14/06/2024 |
9.81
|
16,500 | 9.71 | 10.10 | 9.71 | 0 | 0 | 0 | |
13/06/2024 |
9.71
|
1,200 | 9.81 | 9.81 | 9.71 | 0 | 0 | 0 | |
12/06/2024 |
9.62
|
8,000 | 10 | 10 | 9.62 | 0 | 0 | 0 | |
11/06/2024 |
10
|
4,100 | 9.62 | 10.38 | 9.52 | 0 | 500 | 0 | |
10/06/2024 |
9.62
|
12,800 | 9.62 | 9.62 | 9.52 | 700 | 0 | 0 | |
07/06/2024 |
9.62
|
1,100 | 9.33 | 9.62 | 9.33 | 1,000 | 0 | 0 | |
06/06/2024 |
9.33
|
8,700 | 9.52 | 9.52 | 9.33 | 500 | 0 | 0 | |
05/06/2024 |
9.52
|
1,600 | 9.33 | 9.71 | 9.33 | 500 | 0 | 0 | |
04/06/2024 |
9.33
|
2,100 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
03/06/2024 |
9.33
|
2,100 | 9.24 | 9.33 | 9.24 | 0 | 0 | 0 | |
31/05/2024 |
9.14
|
300 | 9.52 | 9.52 | 9.14 | 0 | 0 | 0 | |
30/05/2024 |
9.52
|
2,700 | 9.62 | 9.62 | 9.43 | 0 | 0 | 0 | |
29/05/2024 |
9.52
|
3,500 | 9.43 | 9.52 | 9.33 | 0 | 0 | 0 | |
28/05/2024 |
9.33
|
1,200 | 9.90 | 9.90 | 9.33 | 0 | 0 | 0 | |
27/05/2024 |
9.24
|
1,000 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
24/05/2024 |
9.52
|
1,300 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
23/05/2024 |
9.52
|
3,200 | 9.43 | 9.52 | 9.33 | 0 | 0 | 0 | |
22/05/2024 |
9.52
|
2,500 | 9.43 | 9.52 | 9.43 | 0 | 0 | 0 | |
21/05/2024 |
9.52
|
2,300 | 9.33 | 9.52 | 9.33 | 0 | 0 | 0 | |
20/05/2024 |
9.43
|
3,400 | 9.52 | 9.52 | 9.43 | 0 | 0 | 0 | |
17/05/2024 |
9.52
|
1,600 | 9.33 | 9.52 | 9.33 | 0 | 0 | 0 | |
16/05/2024 |
9.52
|
2,200 | 9.62 | 9.62 | 9.52 | 0 | 0 | 0 | |
15/05/2024 |
9.62
|
600 | 9.81 | 9.81 | 9.62 | 0 | 0 | 0 | |
14/05/2024 |
9.43
|
1,300 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
13/05/2024 |
9.33
|
5,500 | 9.52 | 9.52 | 9.33 | 0 | 0 | 0 | |
10/05/2024 |
9.71
|
1,300 | 10.19 | 10.19 | 9.71 | 0 | 0 | 0 | |
09/05/2024 |
10.19
|
14,800 | 9.52 | 10.19 | 9.33 | 0 | 0 | 0 | |
08/05/2024 |
10.29
|
1,100 | 10.38 | 10.38 | 10.29 | 0 | 0 | 0 | |
07/05/2024 |
10.10
|
2,200 | 9.52 | 10.10 | 9.43 | 0 | 0 | 0 | |
06/05/2024 |
10.10
|
600 | 10.38 | 10.38 | 10.10 | 0 | 0 | 0 | |
03/05/2024 |
9.62
|
4,200 | 9.62 | 9.62 | 9.52 | 0 | 0 | 0 | |
02/05/2024 |
9.62
|
1,000 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
26/04/2024 |
10.57
|
3,800 | 10.67 | 10.67 | 10.10 | 0 | 0 | 0 | |
25/04/2024 |
10.67
|
10,300 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 |