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) |
0.24 | 2.38% | 58,600 | 1,100 | 0.0 |
10.26
11.40
10.50
|
2 tháng
(2024-07-22) |
-0.32 | -2.96% | 237,600 | -3,700 | -0.0 |
10.26
11.40
10.50
|
3 tháng
(2024-06-20) |
1.28 | 13.87% | 780,500 | -68,800 | -0.7 |
8.56
11.40
10.50
|
6 tháng
(2024-03-22) |
3.16 | 43.07% | 1,041,300 | -65,900 | -0.7 |
7.25
11.40
10.50
|
12 tháng
(2023-09-25) |
2.69 | 34.45% | 1,363,800 | -3,800 | -0.2 |
6.49
11.40
10.50
|
24 tháng
(2022-09-29) |
4.52 | 75.58% | 2,174,500 | 147,500 | 1.0 |
4.99
11.40
10.50
|
36 tháng
(2021-10-04) |
3.13 | 42.53% | 6,591,327 | 166,434 | 1.1 |
4.99
11.40
10.50
|
60 tháng
(2019-10-15) |
-6.90 | -39.66% | 11,494,938 | -631,336 | -4.7 |
4.99
21.36
10.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
18/09/2024 |
10.50
|
1,000 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
17/09/2024 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
16/09/2024 |
11.40
|
300 | 10.60 | 11.40 | 10.60 | 0 | 0 | 0 | |
13/09/2024: Cổ tức tiền mặt tỉ lệ: 6.5% | |||||||||
13/09/2024 |
10.60
|
100 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
12/09/2024 |
10.35
|
10,300 | 10.35 | 11.39 | 10.35 | 0 | 3 | -0.0 | |
11/09/2024 |
10.35
|
9,900 | 10.16 | 10.35 | 9.97 | 300 | 0 | 0.0 | |
10/09/2024 |
10.35
|
300 | 10.26 | 10.35 | 10.26 | 300 | 0 | 0.0 | |
09/09/2024 |
10.35
|
5,500 | 10.26 | 10.35 | 10.07 | 1,000 | 0 | 0.0 | |
06/09/2024 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
05/09/2024 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
04/09/2024 |
10.26
|
6,400 | 9.88 | 10.26 | 9.79 | 0 | 0 | 0 | |
30/08/2024 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
29/08/2024 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
28/08/2024 |
10.35
|
9,100 | 9.88 | 10.35 | 9.88 | 0 | 0 | 0 | |
27/08/2024 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
26/08/2024 |
10.35
|
10,100 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
23/08/2024 |
10.35
|
600 | 9.97 | 10.35 | 9.97 | 3 | 500 | -0.0 | |
22/08/2024 |
10.26
|
300 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
21/08/2024 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
20/08/2024 |
10.26
|
600 | 9.97 | 10.26 | 9.88 | 0 | 0 | 0 | |
19/08/2024 |
10.26
|
4,100 | 9.79 | 10.26 | 9.79 | 100 | 100 | -0 | |
16/08/2024 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
15/08/2024 |
10.73
|
200 | 10.73 | 10.73 | 10.73 | 200 | 0 | 0.0 | |
14/08/2024 |
10.73
|
100 | 10.73 | 10.73 | 10.73 | 100 | 0 | 0.0 | |
13/08/2024 |
11.20
|
500 | 10.82 | 11.20 | 10.82 | 0 | 0 | 0 | |
12/08/2024 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
09/08/2024 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
08/08/2024 |
10.35
|
700 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
07/08/2024 |
10.73
|
3,300 | 9.88 | 10.73 | 9.79 | 0 | 100 | -0.0 | |
06/08/2024 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
05/08/2024 |
10.35
|
31,200 | 10.16 | 10.35 | 9.60 | 0 | 0 | 0 | |
02/08/2024 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
01/08/2024 |
10.35
|
2,400 | 10.44 | 10.44 | 10.26 | 0 | 0 | 0 | |
31/07/2024 |
10.35
|
7,200 | 10.44 | 10.44 | 10.35 | 0 | 5,000 | -0.1 | |
30/07/2024 |
10.35
|
30,200 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
29/07/2024 |
10.35
|
31,300 | 10.35 | 10.54 | 10.35 | 0 | 0 | 0 | |
26/07/2024 |
10.44
|
12,400 | 10.44 | 10.44 | 10.16 | 0 | 0 | 0 | |
25/07/2024 |
10.54
|
22,400 | 10.54 | 10.54 | 10.35 | 0 | 0 | 0 | |
24/07/2024 |
10.73
|
3,000 | 10.73 | 10.73 | 10.63 | 0 | 0 | 0 | |
23/07/2024 |
10.82
|
28,300 | 10.82 | 10.91 | 10.44 | 0 | 0 | 0 | |
22/07/2024 |
10.82
|
5,800 | 11.29 | 11.29 | 10.82 | 0 | 0 | 0 | |
19/07/2024 |
10.91
|
32,900 | 10.35 | 11.39 | 10.16 | 0 | 10,300 | -0.1 | |
18/07/2024 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
17/07/2024 |
10.35
|
3,300 | 10.07 | 10.35 | 10.07 | 0 | 0 | 0 | |
16/07/2024 |
10.35
|
23,800 | 10.73 | 10.73 | 10.07 | 0 | 19,300 | -0.2 | |
15/07/2024 |
10.63
|
2,900 | 10.54 | 11.01 | 10.16 | 0 | 0 | 0 | |
12/07/2024 |
10.35
|
2,100 | 10.16 | 10.35 | 10.07 | 0 | 0 | 0 | |
11/07/2024 |
10.44
|
2,600 | 10.26 | 10.44 | 10.16 | 0 | 0 | 0 | |
10/07/2024 |
10.26
|
2,300 | 10.35 | 10.63 | 9.97 | 0 | 0 | 0 | |
09/07/2024 |
10.35
|
16,300 | 9.50 | 10.44 | 9.50 | 0 | 0 | 0 | |
08/07/2024 |
9.69
|
15,200 | 9.79 | 9.79 | 9.60 | 0 | 0 | 0 | |
05/07/2024 |
9.79
|
27,800 | 10.63 | 11.67 | 9.79 | 0 | 0 | 0 | |
04/07/2024 |
10.63
|
151,900 | 9.69 | 10.63 | 9.69 | 0 | 6,000 | -0.1 | |
03/07/2024 |
9.69
|
127,000 | 8.94 | 9.69 | 8.94 | 0 | 1,200 | -0.0 | |
02/07/2024 |
8.84
|
1,400 | 8.84 | 8.94 | 8.84 | 0 | 0 | 0 | |
01/07/2024 |
8.84
|
29,700 | 8.56 | 8.84 | 8.47 | 0 | 21,200 | -0.2 | |
28/06/2024 |
8.56
|
13,700 | 8.66 | 8.75 | 8.56 | 0 | 0 | 0 | |
27/06/2024 |
8.75
|
2,700 | 8.56 | 8.75 | 8.56 | 0 | 0 | 0 | |
26/06/2024 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
25/06/2024 |
8.84
|
26,500 | 8.84 | 8.84 | 8.28 | 100 | 0 | 0.0 | |
24/06/2024 |
9.03
|
12,500 | 8.75 | 9.03 | 8.56 | 100 | 0 | 0.0 | |
21/06/2024 |
9.13
|
25,500 | 8.94 | 9.13 | 8.47 | 0 | 100 | -0.0 | |
20/06/2024 |
9.22
|
22,800 | 8.94 | 9.22 | 8.75 | 0 | 7,200 | -0.1 | |
19/06/2024 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
18/06/2024 |
9.60
|
7,100 | 9.13 | 9.60 | 9.03 | 0 | 100 | -0.0 | |
17/06/2024 |
9.97
|
200 | 10.35 | 10.35 | 9.97 | 0 | 0 | 0 | |
14/06/2024 |
9.41
|
3,300 | 9.03 | 9.41 | 9.03 | 0 | 0 | 0 | |
13/06/2024 |
9.03
|
5,800 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
12/06/2024 |
9.03
|
4,700 | 9.03 | 9.03 | 9.03 | 0 | 4,300 | -0.0 | |
11/06/2024 |
9.03
|
1,700 | 9.03 | 9.69 | 8.75 | 100 | 400 | -0.0 | |
10/06/2024 |
9.03
|
2,500 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
07/06/2024 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
06/06/2024 |
8.94
|
2,600 | 9.69 | 9.69 | 8.94 | 0 | 2,300 | -0.0 | |
05/06/2024 |
9.03
|
8,700 | 8.84 | 9.03 | 8.84 | 100 | 3,100 | -0.0 | |
04/06/2024 |
8.94
|
6,100 | 8.75 | 8.94 | 8.75 | 100 | 0 | 0.0 | |
03/06/2024 |
8.75
|
1,300 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
31/05/2024 |
8.75
|
4,100 | 8.94 | 8.94 | 8.75 | 0 | 100 | -0.0 | |
30/05/2024 |
8.66
|
5,000 | 8.94 | 8.94 | 8.66 | 0 | 100 | -0.0 | |
29/05/2024 |
8.56
|
26,600 | 8.47 | 8.84 | 8.47 | 0 | 100 | -0.0 | |
28/05/2024 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
27/05/2024 |
8.66
|
1,100 | 8.47 | 8.66 | 8.47 | 0 | 0 | 0 | |
24/05/2024 |
8.66
|
5,100 | 8.47 | 8.66 | 8.47 | 0 | 0 | 0 | |
23/05/2024 |
8.66
|
2,600 | 8.47 | 8.66 | 8.47 | 0 | 0 | 0 | |
22/05/2024 |
8.66
|
10,100 | 8.28 | 8.66 | 8.28 | 0 | 0 | 0 | |
21/05/2024 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
20/05/2024 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
17/05/2024 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
16/05/2024 |
8.66
|
400 | 8.47 | 8.66 | 8.47 | 0 | 200 | -0.0 | |
15/05/2024 |
8.56
|
2,100 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
14/05/2024 |
8.75
|
5,700 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
13/05/2024 |
8.75
|
7,300 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
10/05/2024 |
8.56
|
4,000 | 8.47 | 8.56 | 8.47 | 100 | 0 | 0.0 | |
09/05/2024 |
8.56
|
7,000 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
08/05/2024 |
8.56
|
2,700 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
07/05/2024 |
8.47
|
1,200 | 8.75 | 8.75 | 8.47 | 100 | 0 | 0.0 | |
06/05/2024 |
8.37
|
1,000 | 8.37 | 8.37 | 8.37 | 800 | 0 | 0 | |
03/05/2024 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
02/05/2024 |
8.75
|
2,400 | 8.66 | 8.75 | 8.47 | 0 | 0 | 0 | |
26/04/2024 |
8.84
|
3,200 | 8.47 | 8.84 | 8.47 | 0 | 1,000 | -0.0 |