| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
0.09 | 1% | 7,800 | 0 | 0 |
8.91
9.20
9.10
|
|
2 tháng
(2024-09-23) |
-0.30 | -3.19% | 14,100 | 0 | 0 |
8.91
9.79
9.10
|
|
3 tháng
(2024-08-22) |
0.06 | 0.71% | 16,400 | 0 | 0 |
8.91
9.79
9.10
|
|
6 tháng
(2024-05-24) |
0.28 | 3.12% | 458,600 | 0 | 0 |
8.81
11.56
9.10
|
|
12 tháng
(2023-11-27) |
0.47 | 5.41% | 588,600 | -27,200 | -0.2 |
8.13
11.56
9.10
|
|
24 tháng
(2022-12-01) |
1.42 | 18.56% | 1,016,000 | -31,200 | -0.4 |
7.43
11.56
9.10
|
|
36 tháng
(2021-12-06) |
-3.32 | -26.75% | 1,805,700 | -34,700 | -0.5 |
6.73
16.10
9.10
|
|
60 tháng
(2019-12-17) |
0.14 | 1.61% | 2,190,180 | -27,200 | -0.4 |
6.43
16.10
9.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/11/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 20/11/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 19/11/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 18/11/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 15/11/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 14/11/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 13/11/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 12/11/2024 |
9.10
|
600 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 11/11/2024 |
9.10
|
900 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 08/11/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 07/11/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 06/11/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 05/11/2024 |
9
|
1,000 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 04/11/2024 |
9
|
800 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 01/11/2024 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 31/10/2024 |
8.91
|
100 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 30/10/2024 |
9.20
|
1,200 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 | |
| 29/10/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 28/10/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 25/10/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 24/10/2024 |
9
|
600 | 8.83 | 9 | 8.82 | 0 | 0 | 0 | |
| 23/10/2024 |
9
|
200 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 22/10/2024 |
9
|
700 | 9.01 | 9.01 | 9 | 0 | 0 | 0 | |
| 21/10/2024 |
9.01
|
1,700 | 9 | 9.10 | 9 | 0 | 0 | 0 | |
| 18/10/2024 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 17/10/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 16/10/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 15/10/2024 |
9.50
|
1,400 | 9 | 9.79 | 9 | 0 | 0 | 0 | |
| 14/10/2024 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
| 11/10/2024 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
| 10/10/2024 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
| 09/10/2024 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
| 08/10/2024 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
| 07/10/2024 |
9.39
|
100 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
| 04/10/2024 |
9
|
500 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 03/10/2024 |
9
|
2,600 | 9 | 9.02 | 8.97 | 0 | 0 | 0 | |
| 02/10/2024 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 01/10/2024 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 30/09/2024 |
9.60
|
200 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 27/09/2024 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
| 26/09/2024 |
9.79
|
200 | 9.78 | 9.79 | 9.78 | 0 | 0 | 0 | |
| 25/09/2024: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
| 25/09/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 24/09/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 23/09/2024 |
9.40
|
1,000 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 20/09/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 19/09/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 18/09/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 17/09/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 16/09/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 13/09/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 12/09/2024 |
9.40
|
200 | 9.48 | 9.48 | 9.40 | 0 | 0 | 0 | |
| 11/09/2024 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 10/09/2024 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 09/09/2024 |
9.49
|
100 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 06/09/2024 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 05/09/2024 |
9.49
|
200 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 04/09/2024 |
9.49
|
100 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 30/08/2024 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 29/08/2024 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 28/08/2024 |
9.49
|
400 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 27/08/2024 |
9.49
|
100 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 26/08/2024 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
| 23/08/2024 |
9.64
|
1,000 | 9.04 | 9.64 | 8.64 | 0 | 0 | 0 | |
| 22/08/2024 |
9.04
|
200 | 9.12 | 9.12 | 9.04 | 0 | 0 | 0 | |
| 21/08/2024 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
| 20/08/2024 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
| 19/08/2024 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
| 16/08/2024 |
9.69
|
300 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
| 15/08/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 14/08/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 13/08/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 12/08/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 09/08/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 08/08/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 07/08/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 06/08/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 05/08/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 02/08/2024 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 01/08/2024 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
| 31/07/2024 |
9.35
|
300 | 9.34 | 9.35 | 9.34 | 0 | 0 | 0 | |
| 30/07/2024 |
9.30
|
600 | 9.21 | 9.30 | 9.21 | 0 | 0 | 0 | |
| 29/07/2024 |
9.59
|
100 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
| 26/07/2024 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 25/07/2024 |
9.14
|
100 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 24/07/2024 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 23/07/2024 |
9.12
|
100 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 22/07/2024 |
9.12
|
1,100 | 9.69 | 9.69 | 9.12 | 0 | 0 | 0 | |
| 19/07/2024 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 18/07/2024 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
| 17/07/2024 |
9.33
|
100 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
| 16/07/2024 |
9.74
|
2,900 | 9.74 | 9.74 | 9.69 | 0 | 0 | 0 | |
| 15/07/2024 |
9.74
|
600 | 9.59 | 9.74 | 9.59 | 0 | 0 | 0 | |
| 12/07/2024 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
| 11/07/2024 |
9.59
|
700 | 9.59 | 9.59 | 9.21 | 0 | 0 | 0 | |
| 10/07/2024 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
| 09/07/2024 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
| 08/07/2024 |
9.59
|
5,000 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
| 05/07/2024 |
9.59
|
15,900 | 9.24 | 9.59 | 9.24 | 0 | 0 | 0 | |
| 04/07/2024 |
9.69
|
10,300 | 9.74 | 9.78 | 9.69 | 0 | 0 | 0 | |
| 03/07/2024 |
9.69
|
200 | 9.59 | 9.69 | 9.59 | 0 | 0 | 0 | |