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) |
-0.01 | -0.15% | 411,200 | -1,300 | -0.0 |
7.80
8.10
7.90
|
2 tháng
(2024-07-22) |
-0.11 | -1.32% | 935,900 | -2,100 | -0.0 |
7.35
8.10
7.90
|
3 tháng
(2024-06-20) |
-1.24 | -13.53% | 3,322,100 | -5,000 | -0.0 |
7.35
9.80
7.90
|
6 tháng
(2024-03-22) |
0.46 | 6.17% | 4,937,400 | 180 | -0.0 |
7.16
9.80
7.90
|
12 tháng
(2023-09-25) |
-2.37 | -23.05% | 9,115,500 | -15,120 | -0.1 |
7.16
11.30
7.90
|
24 tháng
(2022-09-29) |
-2.08 | -20.81% | 16,851,807 | -1,762 | -0.0 |
4.77
11.30
7.90
|
36 tháng
(2021-10-04) |
-2.02 | -20.34% | 45,595,893 | 273,238 | 5.7 |
4.77
22.93
7.90
|
60 tháng
(2019-10-15) |
3.98 | 101.55% | 46,183,169 | 190,138 | 4.9 |
3.92
22.93
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
7.90
|
10,100 | 7.70 | 7.90 | 7.70 | 0 | 300 | -0.0 | |
17/09/2024 |
7.90
|
36,800 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 | |
16/09/2024 |
8
|
33,200 | 8.10 | 8.10 | 7.50 | 0 | 1,000 | -0.0 | |
13/09/2024 |
8
|
56,900 | 8 | 8 | 7.90 | 0 | 0 | 0 | |
12/09/2024 |
7.80
|
32,800 | 8 | 8.10 | 7.80 | 0 | 0 | 0 | |
11/09/2024 |
8.10
|
5,800 | 8 | 8.10 | 8 | 0 | 0 | 0 | |
10/09/2024 |
8.10
|
3,800 | 8 | 8.10 | 7.90 | 0 | 0 | 0 | |
09/09/2024 |
8.10
|
12,100 | 8 | 8.10 | 7.90 | 0 | 0 | 0 | |
06/09/2024 |
8.10
|
11,300 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 | |
05/09/2024 |
8.10
|
10,800 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 | |
04/09/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
04/09/2024 |
8.10
|
14,300 | 8.50 | 8.50 | 7.80 | 0 | 0 | 0 | |
30/08/2024 |
8.10
|
66,400 | 8.01 | 8.10 | 7.91 | 0 | 0 | 0 | |
29/08/2024 |
8.01
|
10,200 | 7.91 | 8.01 | 7.91 | 0 | 0 | 0 | |
28/08/2024 |
7.91
|
5,100 | 8.01 | 8.01 | 7.82 | 0 | 0 | 0 | |
27/08/2024 |
8.01
|
19,700 | 7.53 | 8.10 | 7.53 | 0 | 0 | 0 | |
26/08/2024 |
8.01
|
10,900 | 8.19 | 8.19 | 7.82 | 0 | 0 | 0 | |
23/08/2024 |
8.01
|
20,000 | 7.82 | 8.01 | 7.72 | 0 | 0 | 0 | |
22/08/2024 |
7.82
|
16,000 | 7.82 | 7.91 | 7.72 | 0 | 0 | 0 | |
21/08/2024 |
7.82
|
14,300 | 7.82 | 7.82 | 7.72 | 0 | 0 | 0 | |
20/08/2024 |
7.91
|
8,600 | 7.91 | 7.91 | 7.82 | 0 | 0 | 0 | |
19/08/2024 |
7.91
|
12,100 | 7.82 | 7.91 | 7.72 | 0 | 0 | 0 | |
16/08/2024 |
7.82
|
41,600 | 7.53 | 7.82 | 7.53 | 0 | 0 | 0 | |
15/08/2024 |
7.72
|
11,500 | 7.63 | 7.72 | 7.53 | 0 | 0 | 0 | |
14/08/2024 |
7.72
|
56,400 | 7.44 | 7.82 | 7.44 | 0 | 0 | 0 | |
13/08/2024 |
7.44
|
27,700 | 7.53 | 7.53 | 7.35 | 0 | 0 | 0 | |
12/08/2024 |
7.63
|
2,000 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
09/08/2024 |
7.63
|
11,000 | 7.53 | 7.72 | 7.53 | 0 | 0 | 0 | |
08/08/2024 |
7.44
|
10,200 | 7.53 | 7.53 | 7.44 | 0 | 0 | 0 | |
07/08/2024 |
7.53
|
3,000 | 7.35 | 7.53 | 7.35 | 0 | 0 | 0 | |
06/08/2024 |
7.35
|
41,600 | 7.35 | 7.35 | 7.25 | 0 | 0 | 0 | |
05/08/2024 |
7.35
|
21,600 | 7.53 | 7.53 | 7.35 | 0 | 800 | -0.0 | |
02/08/2024 |
7.53
|
21,500 | 7.44 | 7.53 | 7.35 | 0 | 0 | 0 | |
01/08/2024 |
7.44
|
54,400 | 7.72 | 7.72 | 7.44 | 0 | 0 | 0 | |
31/07/2024 |
7.82
|
20,900 | 7.91 | 8.01 | 7.82 | 0 | 0 | 0 | |
30/07/2024 |
8.01
|
3,800 | 8.19 | 8.19 | 7.91 | 0 | 0 | 0 | |
29/07/2024 |
8.01
|
24,300 | 8.19 | 8.19 | 7.72 | 0 | 0 | 0 | |
26/07/2024 |
7.82
|
1,000 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
25/07/2024 |
7.82
|
6,900 | 7.25 | 7.91 | 7.25 | 0 | 0 | 0 | |
24/07/2024 |
7.82
|
58,000 | 7.72 | 7.82 | 7.63 | 0 | 0 | 0 | |
23/07/2024 |
7.72
|
47,700 | 7.25 | 8.01 | 7.25 | 0 | 0 | 0 | |
22/07/2024 |
8.01
|
59,600 | 8.01 | 8.19 | 7.72 | 0 | 0 | 0 | |
19/07/2024 |
8.19
|
39,300 | 8.29 | 8.67 | 8.19 | 0 | 0 | 0 | |
18/07/2024 |
8.38
|
53,000 | 8.29 | 8.48 | 8.10 | 0 | 0 | 0 | |
17/07/2024 |
8.29
|
63,700 | 8.01 | 8.67 | 8.01 | 0 | 0 | 0 | |
16/07/2024 |
8.85
|
65,300 | 8.85 | 8.85 | 8.48 | 0 | 0 | 0 | |
15/07/2024 |
8.85
|
73,900 | 8.85 | 8.85 | 8.48 | 0 | 0 | 0 | |
12/07/2024 |
8.85
|
32,800 | 8.01 | 8.85 | 8.01 | 0 | 0 | 0 | |
11/07/2024 |
8.76
|
70,600 | 8.95 | 9.23 | 8.67 | 0 | 0 | 0 | |
10/07/2024 |
8.95
|
277,700 | 9.89 | 10.27 | 8.85 | 0 | 0 | 0 | |
09/07/2024 |
9.80
|
276,300 | 9.42 | 9.98 | 9.42 | 0 | 1,000 | -0.0 | |
08/07/2024 |
9.14
|
363,200 | 8.67 | 9.14 | 8.67 | 0 | 2,000 | -0.0 | |
05/07/2024 |
8.38
|
25,500 | 8.67 | 8.76 | 8.38 | 0 | 0 | 0 | |
04/07/2024 |
8.67
|
39,900 | 8.57 | 8.67 | 8.48 | 0 | 0 | 0 | |
03/07/2024 |
8.67
|
56,700 | 8.19 | 8.67 | 8.19 | 0 | 0 | 0 | |
02/07/2024 |
8.38
|
12,500 | 8.19 | 8.38 | 8.19 | 0 | 0 | 0 | |
01/07/2024 |
8.29
|
59,200 | 8.19 | 8.29 | 8.01 | 0 | 0 | 0 | |
28/06/2024 |
8.19
|
63,700 | 8.67 | 8.67 | 8.10 | 0 | 0 | 0 | |
27/06/2024 |
8.57
|
36,700 | 8.57 | 8.57 | 8.48 | 0 | 0 | 0 | |
26/06/2024 |
8.57
|
22,500 | 8.48 | 8.57 | 8.48 | 0 | 0 | 0 | |
25/06/2024 |
8.48
|
57,200 | 8.57 | 8.76 | 8.48 | 0 | 0 | 0 | |
24/06/2024 |
8.48
|
201,800 | 9.04 | 9.04 | 8.38 | 0 | 0 | 0 | |
21/06/2024 |
9.04
|
211,700 | 9.51 | 9.51 | 8.48 | 0 | 0 | 0 | |
20/06/2024 |
9.14
|
283,000 | 9.42 | 9.61 | 8.95 | 100 | 0 | 0.0 | |
19/06/2024 |
8.85
|
379,600 | 8.10 | 8.85 | 8.10 | 0 | 2,000 | -0.0 | |
18/06/2024 |
8.10
|
73,400 | 7.82 | 8.10 | 7.72 | 0 | 0 | 0 | |
17/06/2024 |
7.82
|
21,000 | 7.72 | 7.82 | 7.72 | 700 | 0 | 0.0 | |
14/06/2024 |
7.72
|
49,100 | 7.91 | 7.91 | 7.72 | 0 | 0 | 0 | |
13/06/2024 |
7.91
|
11,300 | 7.91 | 7.91 | 7.82 | 0 | 0 | 0 | |
12/06/2024 |
7.91
|
40,400 | 8.01 | 8.01 | 7.82 | 0 | 0 | 0 | |
11/06/2024 |
8.01
|
70,400 | 8.10 | 8.29 | 8.01 | 400 | 0 | 0.0 | |
10/06/2024 |
8.10
|
150,500 | 7.72 | 8.19 | 7.72 | 300 | 1,600 | -0.0 | |
07/06/2024 |
7.72
|
32,700 | 7.91 | 8.01 | 7.72 | 0 | 0 | 0 | |
06/06/2024 |
7.82
|
26,300 | 7.91 | 7.91 | 7.72 | 0 | 0 | 0 | |
05/06/2024 |
7.91
|
39,400 | 7.91 | 7.91 | 7.72 | 380 | 0 | 0.0 | |
04/06/2024 |
7.91
|
40,400 | 7.82 | 8.19 | 7.82 | 0 | 0 | 0 | |
03/06/2024 |
8.10
|
143,000 | 7.63 | 8.19 | 7.63 | 0 | 0 | 0 | |
31/05/2024 |
7.63
|
17,000 | 7.53 | 7.72 | 7.53 | 0 | 0 | 0 | |
30/05/2024 |
7.53
|
29,800 | 7.44 | 7.53 | 7.35 | 0 | 0 | 0 | |
29/05/2024 |
7.53
|
27,700 | 7.53 | 7.53 | 7.44 | 0 | 0 | 0 | |
28/05/2024 |
7.44
|
18,100 | 7.53 | 7.53 | 7.44 | 0 | 0 | 0 | |
27/05/2024 |
7.53
|
33,300 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
24/05/2024 |
7.53
|
36,200 | 7.53 | 7.53 | 7.44 | 200 | 0 | 0.0 | |
23/05/2024 |
7.53
|
8,300 | 7.53 | 7.53 | 7.44 | 0 | 0 | 0 | |
22/05/2024 |
7.53
|
16,800 | 7.44 | 7.53 | 7.44 | 1,000 | 0 | 0.0 | |
21/05/2024 |
7.44
|
16,700 | 7.53 | 7.53 | 7.44 | 0 | 0 | 0 | |
20/05/2024 |
7.53
|
14,900 | 7.53 | 7.63 | 7.44 | 300 | 0 | 0.0 | |
17/05/2024 |
7.53
|
2,500 | 7.44 | 7.53 | 7.44 | 0 | 0 | 0 | |
16/05/2024 |
7.44
|
12,900 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
15/05/2024 |
7.53
|
26,500 | 7.44 | 7.53 | 7.44 | 0 | 0 | 0 | |
14/05/2024 |
7.44
|
9,500 | 7.44 | 7.44 | 7.35 | 100 | 0 | 0.0 | |
13/05/2024 |
7.44
|
10,600 | 7.35 | 7.44 | 7.35 | 200 | 0 | 0.0 | |
10/05/2024 |
7.35
|
600 | 7.35 | 7.35 | 7.25 | 0 | 0 | 0 | |
09/05/2024 |
7.35
|
9,800 | 7.35 | 7.44 | 7.25 | 0 | 0 | 0 | |
08/05/2024 |
7.25
|
9,000 | 7.25 | 7.35 | 7.25 | 4,500 | 0 | 0.0 | |
07/05/2024 |
7.25
|
6,600 | 7.25 | 7.25 | 7.16 | 0 | 0 | 0 | |
06/05/2024 |
7.25
|
13,400 | 7.25 | 7.25 | 7.06 | 0 | 0 | 0 | |
03/05/2024 |
7.25
|
1,700 | 7.16 | 7.25 | 7.06 | 0 | 0 | 0 | |
02/05/2024 |
7.16
|
8,900 | 7.06 | 7.16 | 7.06 | 0 | 0 | 0 | |
26/04/2024 |
7.16
|
14,500 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
25/04/2024 |
7.25
|
2,100 | 7.16 | 7.25 | 7.16 | 0 | 0 | 0 |