| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-09) |
-0.50 | -4.85% | 1,800 | 0 | 0 |
7.70
10.30
9.80
|
|
2 tháng
(2024-11-07) |
0.30 | 3.16% | 5,505 | 0 | 0 |
7.70
10.50
9.80
|
|
3 tháng
(2024-10-08) |
0.60 | 6.52% | 48,420 | 0 | 0 |
7.70
10.50
9.80
|
|
6 tháng
(2024-07-10) |
1.19 | 13.76% | 132,056 | 500 | 0.0 |
7.70
10.50
9.80
|
|
12 tháng
(2024-01-12) |
-0.48 | -4.66% | 173,771 | 2,800 | 0.0 |
7.70
11.16
9.80
|
|
24 tháng
(2023-01-17) |
0.99 | 11.23% | 1,311,231 | 9,800 | 0.1 |
7.70
13.31
9.80
|
|
36 tháng
(2022-01-24) |
0.70 | 7.64% | 1,836,259 | 9,800 | 0.1 |
7.70
13.31
9.80
|
|
60 tháng
(2021-03-10) |
-0.58 | -5.56% | 3,182,752 | 9,900 | 0.1 |
6.66
13.31
9.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/01/2025 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 03/01/2025 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 02/01/2025 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 31/12/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 30/12/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 27/12/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 26/12/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 25/12/2024 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 24/12/2024 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 23/12/2024 |
7.70
|
1,000 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 20/12/2024 |
8.80
|
600 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 19/12/2024 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 18/12/2024 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 17/12/2024 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 16/12/2024 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 13/12/2024 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 12/12/2024 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 11/12/2024 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 10/12/2024 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 09/12/2024 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 06/12/2024 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 05/12/2024 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 04/12/2024 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 03/12/2024 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 02/12/2024 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 29/11/2024 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 28/11/2024 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 27/11/2024 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 26/11/2024 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 25/11/2024 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 22/11/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 21/11/2024 |
10.50
|
200 | 9 | 10.50 | 9 | 0 | 0 | 0 | |
| 20/11/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 19/11/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 18/11/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 15/11/2024 |
9.10
|
2,200 | 9.40 | 9.40 | 8.10 | 0 | 0 | 0 | |
| 14/11/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 13/11/2024 |
9.50
|
300 | 9.70 | 9.70 | 9.40 | 0 | 0 | 0 | |
| 12/11/2024 |
9
|
800 | 8.10 | 9 | 8.10 | 0 | 0 | 0 | |
| 11/11/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 08/11/2024 |
9.50
|
105 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 07/11/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 06/11/2024 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 05/11/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 04/11/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 01/11/2024 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 31/10/2024 |
9.30
|
1,100 | 8.40 | 9.40 | 8.40 | 0 | 0 | 0 | |
| 30/10/2024 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 29/10/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 28/10/2024 |
9.10
|
1 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 25/10/2024 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 24/10/2024 |
8
|
2,503 | 8.10 | 8.10 | 8 | 0 | 0 | 0 | |
| 23/10/2024 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 22/10/2024 |
8.70
|
1,600 | 7.50 | 8.80 | 7.50 | 0 | 0 | 0 | |
| 21/10/2024 |
7.80
|
300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 18/10/2024 |
8.40
|
2,110 | 6.70 | 8.40 | 6.70 | 0 | 0 | 0 | |
| 17/10/2024 |
9.10
|
3,600 | 7.40 | 9.10 | 7.20 | 0 | 0 | 0 | |
| 16/10/2024 |
9.30
|
4,800 | 7.70 | 9.30 | 7.70 | 0 | 0 | 0 | |
| 15/10/2024 |
9
|
3,200 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 14/10/2024 |
8.90
|
6,100 | 7.70 | 8.90 | 7.70 | 0 | 0 | 0 | |
| 11/10/2024 |
9
|
600 | 9.10 | 9.10 | 9 | 0 | 0 | 0 | |
| 10/10/2024 |
9
|
7,400 | 7.30 | 9 | 7.30 | 0 | 0 | 0 | |
| 09/10/2024 |
9.20
|
1 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 08/10/2024 |
9.20
|
9,100 | 7.60 | 9.20 | 7.60 | 0 | 0 | 0 | |
| 07/10/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 04/10/2024 |
8.30
|
11,300 | 7.60 | 9.40 | 7.60 | 0 | 0 | 0 | |
| 03/10/2024 |
8.30
|
300 | 9.30 | 9.30 | 8.30 | 0 | 0 | 0 | |
| 02/10/2024 |
9.40
|
13,801 | 7.60 | 9.40 | 7.60 | 0 | 0 | 0 | |
| 01/10/2024 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 200 | 0 | 0.0 | |
| 30/09/2024 |
8.90
|
16,400 | 7.80 | 8.90 | 7.80 | 0 | 0 | 0 | |
| 27/09/2024 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 26/09/2024 |
8.60
|
13,802 | 7.70 | 8.70 | 7.70 | 0 | 0 | 0 | |
| 25/09/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 24/09/2024 |
7.80
|
5,500 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 | |
| 23/09/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 20/09/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 19/09/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 18/09/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 17/09/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 16/09/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 13/09/2024 |
8.80
|
111 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 12/09/2024 |
7.80
|
1 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 11/09/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 10/09/2024 |
7.80
|
800 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 | |
| 09/09/2024 |
9
|
101 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 06/09/2024 |
9.10
|
1,100 | 8.10 | 9.10 | 8 | 0 | 0 | 0 | |
| 05/09/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 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
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 28/08/2024 |
8.20
|
110 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 27/08/2024 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 26/08/2024 |
8.20
|
7 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 23/08/2024 |
8.20
|
300 | 8.20 | 9.40 | 8.20 | 0 | 0 | 0 | |
| 22/08/2024 |
9.10
|
5,101 | 8.50 | 9.10 | 8.50 | 0 | 0 | 0 | |
| 21/08/2024: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
| 21/08/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 20/08/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 19/08/2024 |
9.30
|
101 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 16/08/2024 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
| 15/08/2024 |
9.69
|
8 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |