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) |
0.30 | 3.61% | 10,200 | 0 | 0 |
8.30
9
8.60
|
2 tháng
(2024-07-22) |
-0.20 | -2.27% | 37,500 | 0 | 0 |
8
9
8.60
|
3 tháng
(2024-06-20) |
0 | 0% | 177,900 | 0 | 0 |
8
9
8.60
|
6 tháng
(2024-03-22) |
0.75 | 9.58% | 588,801 | 0 | 0 |
7.41
10
8.60
|
12 tháng
(2023-09-25) |
0.58 | 7.17% | 1,191,297 | 0 | 0 |
7.41
10
8.60
|
24 tháng
(2022-09-29) |
1.95 | 29.29% | 3,628,461 | -11,500 | -0.1 |
4.37
10.41
8.60
|
36 tháng
(2021-10-04) |
1.05 | 13.93% | 6,046,360 | -11,500 | -0.1 |
4.37
12.03
8.60
|
60 tháng
(2019-10-15) |
4.42 | 105.93% | 7,368,764 | 600 | -0.0 |
2.86
12.03
8.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
9
|
9,300 | 8.90 | 9 | 8.90 | 0 | 0 | 0 | |
18/09/2024 |
8.60
|
300 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
17/09/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
16/09/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
13/09/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
12/09/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
11/09/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
10/09/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
09/09/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
06/09/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
05/09/2024 |
8.50
|
500 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 | |
04/09/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
30/08/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
29/08/2024 |
8.40
|
1,000 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 | |
28/08/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
27/08/2024 |
8.60
|
1,100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
26/08/2024 |
8.60
|
300 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
23/08/2024 |
9
|
5,200 | 8.60 | 9.10 | 8.60 | 0 | 0 | 0 | |
22/08/2024 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
21/08/2024 |
8.50
|
200 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 | |
20/08/2024 |
8.40
|
1,400 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 | |
19/08/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
16/08/2024 |
8.30
|
5,000 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 | |
15/08/2024 |
8.80
|
10,200 | 8.30 | 9 | 8.30 | 0 | 0 | 0 | |
14/08/2024 |
8.30
|
1,000 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
13/08/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
12/08/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
09/08/2024 |
8.80
|
5,100 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 | |
08/08/2024 |
8
|
1,000 | 8 | 8 | 8 | 0 | 0 | 0 | |
07/08/2024 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
06/08/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
05/08/2024 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
02/08/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
01/08/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
31/07/2024 |
8.80
|
200 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
30/07/2024 |
8.50
|
300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
29/07/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
26/07/2024 |
8.70
|
3,900 | 8.20 | 8.70 | 8.10 | 0 | 0 | 0 | |
25/07/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
24/07/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
23/07/2024 |
8.70
|
400 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
22/07/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
19/07/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
18/07/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
17/07/2024 |
8.70
|
300 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 | |
16/07/2024 |
8.80
|
21,000 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 | |
15/07/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
12/07/2024 |
8.60
|
1,500 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 | |
11/07/2024 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
10/07/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
09/07/2024 |
8.50
|
400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
08/07/2024 |
8.30
|
8,800 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 | |
05/07/2024 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
04/07/2024 |
8.50
|
700 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
03/07/2024 |
8.40
|
25,700 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 | |
02/07/2024 |
8.40
|
1,200 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 | |
01/07/2024 |
8.50
|
15,900 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 | |
28/06/2024 |
8.40
|
5,600 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 | |
27/06/2024 |
8.20
|
1,400 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 | |
26/06/2024 |
8.30
|
15,300 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 | |
25/06/2024 |
8.30
|
2,700 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 | |
24/06/2024 |
8.40
|
38,300 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 | |
21/06/2024 |
8.60
|
400 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 | |
20/06/2024 |
8.60
|
900 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
19/06/2024 |
8.60
|
1,800 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 | |
18/06/2024 |
8.60
|
200 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 | |
17/06/2024 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
14/06/2024 |
8.40
|
4,300 | 8.60 | 8.80 | 8.40 | 0 | 0 | 0 | |
13/06/2024 |
8.30
|
13,200 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 | |
12/06/2024 |
8.40
|
4,300 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 | |
11/06/2024 |
8.30
|
3,100 | 8.90 | 8.90 | 8.30 | 0 | 0 | 0 | |
10/06/2024 |
8.10
|
6,400 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 | |
07/06/2024 |
8.40
|
14,500 | 9.30 | 9.30 | 8.40 | 0 | 0 | 0 | |
06/06/2024 |
8.40
|
11,400 | 9.10 | 9.10 | 8.10 | 0 | 0 | 0 | |
05/06/2024 |
9.20
|
1,200 | 9.80 | 9.80 | 9 | 0 | 0 | 0 | |
04/06/2024 |
9.50
|
200 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
03/06/2024: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
03/06/2024 |
10
|
500 | 10.50 | 10.50 | 8.90 | 0 | 0 | 0 | |
31/05/2024 |
9.70
|
18,900 | 9.88 | 9.88 | 9.70 | 0 | 0 | 0 | |
30/05/2024 |
9.61
|
5,600 | 9.70 | 9.70 | 9.61 | 0 | 0 | 0 | |
29/05/2024 |
9.61
|
8,600 | 9.61 | 9.61 | 9.52 | 0 | 0 | 0 | |
28/05/2024 |
9.70
|
15,500 | 9.88 | 9.88 | 9.61 | 0 | 0 | 0 | |
27/05/2024 |
9.44
|
5,600 | 9.52 | 9.52 | 9.44 | 0 | 0 | 0 | |
24/05/2024 |
9.44
|
4,500 | 9.61 | 9.61 | 9.44 | 0 | 0 | 0 | |
23/05/2024 |
9.26
|
500 | 9.70 | 9.70 | 9.26 | 0 | 0 | 0 | |
22/05/2024 |
9.35
|
3,100 | 8.82 | 9.35 | 8.82 | 0 | 0 | 0 | |
21/05/2024 |
9.17
|
7,900 | 9.35 | 9.35 | 9.17 | 0 | 0 | 0 | |
20/05/2024 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
17/05/2024 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
16/05/2024 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
15/05/2024 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
14/05/2024 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
13/05/2024 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
10/05/2024 |
9.44
|
1,100 | 8.91 | 9.44 | 8.91 | 0 | 0 | 0 | |
09/05/2024 |
9.17
|
11,100 | 9.08 | 9.17 | 9.08 | 0 | 0 | 0 | |
08/05/2024 |
9.08
|
15,500 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
07/05/2024 |
9.08
|
16,900 | 8.11 | 9.08 | 8.11 | 0 | 0 | 0 | |
06/05/2024 |
8.11
|
10,110 | 8.99 | 8.99 | 8.11 | 0 | 0 | 0 | |
03/05/2024 |
8.99
|
1,200 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
02/05/2024 |
9.08
|
17,278 | 8.20 | 9.08 | 8.20 | 0 | 0 | 0 | |
26/04/2024 |
9.08
|
20,000 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |