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) |
-0.40 | -3.81% | 5,600 | 0 | 0 |
9.30
11.80
9.50
|
2 tháng
(2024-07-22) |
-0.83 | -7.55% | 24,000 | 0 | 0 |
8.90
11.80
9.50
|
3 tháng
(2024-06-20) |
1.64 | 19.46% | 40,900 | 0 | 0 |
8.46
11.80
9.50
|
6 tháng
(2024-04-09) |
1.36 | 15.56% | 55,800 | 0 | 0 |
7.79
11.80
9.50
|
12 tháng
(2023-09-25) |
1.07 | 11.91% | 109,000 | 0 | 0 |
7.79
11.80
9.50
|
24 tháng
(2022-09-29) |
0.72 | 7.72% | 1,015,788 | 0 | 0 |
7.21
11.80
9.50
|
36 tháng
(2021-10-04) |
0.66 | 7.03% | 1,239,692 | 29,500 | 0.4 |
7.21
13.48
9.50
|
60 tháng
(2019-10-15) |
4.08 | 67.77% | 1,423,792 | 65,700 | 0.9 |
5.54
13.50
9.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
9.80
|
1,300 | 9.20 | 9.80 | 9.20 | 0 | 0 | 0 | |
18/09/2024 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
17/09/2024 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
16/09/2024 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
13/09/2024 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
12/09/2024 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
11/09/2024 |
10.10
|
4,200 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
10/09/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
09/09/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
06/09/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 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
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
29/08/2024 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
28/08/2024 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
27/08/2024 |
10.90
|
200 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
26/08/2024 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
23/08/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
22/08/2024 |
9.80
|
300 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
21/08/2024 |
10.10
|
400 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
20/08/2024 |
11.80
|
100 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
19/08/2024 |
10.50
|
200 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
16/08/2024 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
15/08/2024 |
11.10
|
100 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
14/08/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
13/08/2024 |
9.90
|
2,700 | 11.20 | 11.20 | 9.80 | 0 | 0 | 0 | |
12/08/2024 |
10.60
|
600 | 9.80 | 10.60 | 9.80 | 0 | 0 | 0 | |
09/08/2024 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
08/08/2024 |
10.90
|
300 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
07/08/2024 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 | |
06/08/2024 |
8.90
|
300 | 10.40 | 10.40 | 8.90 | 0 | 0 | 0 | |
05/08/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
02/08/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
01/08/2024 |
10.40
|
200 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
31/07/2024 |
10.60
|
500 | 10.60 | 10.60 | 9 | 0 | 0 | 0 | |
30/07/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
30/07/2024 |
10
|
6,300 | 9.60 | 10.40 | 9.40 | 0 | 0 | 0 | |
29/07/2024 |
9.50
|
1,400 | 9.41 | 9.88 | 9.41 | 0 | 0 | 0 | |
26/07/2024 |
9.41
|
1,100 | 9.31 | 9.41 | 9.31 | 0 | 0 | 0 | |
25/07/2024 |
9.31
|
2,100 | 9.22 | 9.31 | 9.22 | 0 | 0 | 0 | |
24/07/2024 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
23/07/2024 |
9.31
|
2,600 | 9.31 | 10.36 | 9.31 | 0 | 0 | 0 | |
22/07/2024 |
10.93
|
100 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
19/07/2024 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
18/07/2024 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
17/07/2024 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
16/07/2024 |
9.69
|
100 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
15/07/2024 |
9.41
|
4,600 | 9.03 | 9.41 | 8.65 | 0 | 0 | 0 | |
12/07/2024 |
9.41
|
4,000 | 9.31 | 9.41 | 9.31 | 0 | 0 | 0 | |
11/07/2024 |
9.50
|
2,200 | 9.03 | 9.50 | 9.03 | 0 | 0 | 0 | |
10/07/2024 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
09/07/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
08/07/2024 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
05/07/2024 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
04/07/2024 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
03/07/2024 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
02/07/2024 |
8.55
|
100 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
01/07/2024 |
8.46
|
2,000 | 8.65 | 8.65 | 8.46 | 0 | 0 | 0 | |
28/06/2024 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
27/06/2024 |
8.65
|
200 | 8.55 | 8.65 | 8.55 | 0 | 0 | 0 | |
26/06/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
25/06/2024 |
8.46
|
100 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
24/06/2024 |
8.46
|
2,100 | 8.55 | 8.55 | 8.46 | 0 | 0 | 0 | |
21/06/2024 |
8.55
|
300 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
20/06/2024 |
8.46
|
1,000 | 8.55 | 8.55 | 8.46 | 0 | 0 | 0 | |
19/06/2024 |
8.74
|
2,000 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
18/06/2024 |
7.79
|
500 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
17/06/2024 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
14/06/2024 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
13/06/2024 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
12/06/2024 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
11/06/2024 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
10/06/2024 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
07/06/2024 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
06/06/2024 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
05/06/2024 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
04/06/2024 |
9.03
|
900 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
03/06/2024 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
31/05/2024 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
30/05/2024 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
29/05/2024 |
8.36
|
500 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
28/05/2024 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
27/05/2024 |
9.03
|
700 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
24/05/2024 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
23/05/2024 |
8.27
|
6,500 | 8.27 | 8.36 | 8.27 | 0 | 0 | 0 | |
22/05/2024 |
8.93
|
100 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
21/05/2024 |
8.84
|
400 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
20/05/2024 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
17/05/2024 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
16/05/2024 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
15/05/2024 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
14/05/2024 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
13/05/2024 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
10/05/2024 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
09/05/2024 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
08/05/2024 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
07/05/2024 |
8.84
|
100 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
06/05/2024 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
03/05/2024 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
02/05/2024 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
26/04/2024 |
8.65
|
500 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |