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) |
-0.10 | -1% | 157,600 | 0 | 0 |
9.80
10.20
9.90
|
2 tháng
(2024-07-22) |
-0.01 | -0.15% | 357,100 | -1,500 | -0.0 |
9.80
10.90
9.90
|
3 tháng
(2024-06-20) |
-0.01 | -0.15% | 634,600 | 1,800 | 0.0 |
9.73
10.90
9.90
|
6 tháng
(2024-03-22) |
0.82 | 9.02% | 1,041,600 | -10,200 | -0.1 |
8.99
10.90
9.90
|
12 tháng
(2023-09-25) |
0.54 | 5.78% | 1,699,300 | -59,100 | -0.6 |
8.90
10.90
9.90
|
24 tháng
(2022-09-29) |
-1.58 | -13.73% | 3,860,467 | -20,300 | -0.2 |
6.65
11.48
9.90
|
36 tháng
(2021-10-04) |
-0.88 | -8.13% | 15,731,937 | 113,100 | 2.1 |
6.65
18.95
9.90
|
60 tháng
(2019-10-15) |
6.14 | 163.04% | 31,330,218 | -1,104,800 | -8.2 |
3.52
18.95
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
9.90
|
10,100 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 | |
18/09/2024 |
9.90
|
1,200 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 | |
17/09/2024 |
9.90
|
600 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
16/09/2024 |
9.90
|
7,000 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
13/09/2024 |
9.90
|
1,500 | 9.80 | 9.90 | 9.80 | 0 | 0 | 0 | |
12/09/2024 |
9.90
|
500 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
11/09/2024 |
9.80
|
800 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
10/09/2024 |
9.80
|
600 | 10 | 10 | 9.80 | 0 | 0 | 0 | |
09/09/2024 |
10
|
2,400 | 9.80 | 10 | 9.80 | 0 | 0 | 0 | |
06/09/2024 |
9.80
|
14,900 | 10 | 10 | 9.80 | 0 | 0 | 0 | |
05/09/2024 |
10
|
2,100 | 10 | 10 | 10 | 0 | 0 | 0 | |
04/09/2024 |
10
|
1,400 | 10 | 10 | 10 | 0 | 0 | 0 | |
30/08/2024 |
10.10
|
11,900 | 10 | 10.10 | 10 | 0 | 0 | 0 | |
29/08/2024 |
10
|
5,200 | 10 | 10.10 | 10 | 0 | 0 | 0 | |
28/08/2024 |
10.10
|
10,000 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
27/08/2024 |
10.20
|
2,900 | 10.10 | 10.20 | 10.10 | 0 | 0 | 0 | |
26/08/2024 |
10.10
|
5,900 | 10.20 | 10.20 | 10 | 0 | 0 | 0 | |
23/08/2024 |
10.20
|
9,200 | 10.10 | 10.20 | 9.90 | 0 | 0 | 0 | |
22/08/2024 |
10.20
|
2,900 | 10 | 10.20 | 10 | 0 | 0 | 0 | |
21/08/2024 |
10
|
26,200 | 10 | 10.30 | 9.90 | 0 | 0 | 0 | |
20/08/2024 |
10
|
29,600 | 10.10 | 10.20 | 10 | 0 | 0 | 0 | |
19/08/2024 |
10
|
20,800 | 10.20 | 10.20 | 9.60 | 0 | 0 | 0 | |
16/08/2024 |
10.40
|
4,900 | 10.70 | 10.70 | 10.20 | 0 | 0 | 0 | |
15/08/2024 |
10.40
|
5,200 | 10.80 | 10.80 | 10.30 | 0 | 0 | 0 | |
14/08/2024: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
14/08/2024 |
10.90
|
54,300 | 10.60 | 10.90 | 10 | 0 | 10,000 | -0.1 | |
13/08/2024 |
10.10
|
2,600 | 10.29 | 10.38 | 10.01 | 0 | 0 | 0 | |
12/08/2024 |
10.29
|
15,600 | 10.19 | 10.29 | 10.10 | 0 | 0 | 0 | |
09/08/2024 |
10.29
|
15,700 | 10.19 | 10.29 | 10.19 | 0 | 0 | 0 | |
08/08/2024 |
10.19
|
4,200 | 10.29 | 10.38 | 10.19 | 0 | 0 | 0 | |
07/08/2024 |
10.10
|
12,700 | 10.19 | 10.19 | 10.10 | 3,200 | 0 | 0.0 | |
06/08/2024 |
10.19
|
1,500 | 10.10 | 10.19 | 10.10 | 0 | 0 | 0 | |
05/08/2024 |
10.10
|
18,600 | 10.19 | 10.19 | 9.73 | 0 | 0 | 0 | |
02/08/2024 |
10.19
|
800 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
01/08/2024 |
10.10
|
2,900 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
31/07/2024 |
10.10
|
2,200 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
30/07/2024 |
10.01
|
5,300 | 10.19 | 10.19 | 10.01 | 0 | 0 | 0 | |
29/07/2024 |
10.19
|
5,700 | 9.91 | 10.19 | 9.82 | 0 | 0 | 0 | |
26/07/2024 |
9.82
|
4,600 | 9.91 | 9.91 | 9.82 | 0 | 0 | 0 | |
25/07/2024 |
9.91
|
7,300 | 10.10 | 10.19 | 9.91 | 0 | 0 | 0 | |
24/07/2024 |
10.10
|
600 | 9.82 | 10.10 | 9.82 | 0 | 0 | 0 | |
23/07/2024 |
9.91
|
18,500 | 10.01 | 10.01 | 9.91 | 0 | 0 | 0 | |
22/07/2024 |
9.91
|
16,300 | 10.19 | 10.19 | 9.91 | 5,300 | 0 | 0.1 | |
19/07/2024 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
18/07/2024 |
10.19
|
10,600 | 9.82 | 10.19 | 9.82 | 0 | 0 | 0 | |
17/07/2024 |
9.73
|
15,600 | 10.29 | 10.29 | 9.73 | 1,000 | 0 | 0.0 | |
16/07/2024 |
10.19
|
5,700 | 10.29 | 10.47 | 10.19 | 0 | 0 | 0 | |
15/07/2024 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
12/07/2024 |
10.56
|
15,100 | 10.66 | 10.66 | 10.19 | 0 | 0 | 0 | |
11/07/2024 |
10.66
|
18,300 | 10.66 | 10.66 | 10.10 | 0 | 0 | 0 | |
10/07/2024 |
10.66
|
12,600 | 10.93 | 10.93 | 10.66 | 0 | 0 | 0 | |
09/07/2024 |
10.84
|
9,000 | 10.84 | 10.93 | 10.75 | 0 | 0 | 0 | |
08/07/2024 |
10.66
|
22,400 | 10.19 | 10.66 | 10.19 | 0 | 0 | 0 | |
05/07/2024 |
10.10
|
3,400 | 10.29 | 10.29 | 10.10 | 0 | 0 | 0 | |
04/07/2024 |
10.19
|
1,100 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
03/07/2024 |
10.19
|
1,300 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
02/07/2024 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
01/07/2024 |
10.47
|
4,200 | 10.38 | 10.47 | 9.91 | 100 | 0 | 0.0 | |
28/06/2024 |
10.47
|
10,300 | 10.01 | 10.47 | 9.91 | 0 | 0 | 0 | |
27/06/2024 |
10.10
|
6,800 | 10.66 | 10.66 | 10.10 | 1,000 | 0 | 0.0 | |
26/06/2024 |
10.29
|
6,500 | 10.19 | 10.56 | 9.82 | 0 | 0 | 0 | |
25/06/2024 |
10.29
|
11,700 | 10.66 | 10.66 | 10.19 | 0 | 0 | 0 | |
24/06/2024 |
10.10
|
97,100 | 9.91 | 10.84 | 9.91 | 0 | 0 | 0 | |
21/06/2024 |
9.91
|
13,200 | 10.10 | 10.10 | 9.91 | 1,200 | 0 | 0.0 | |
20/06/2024 |
9.91
|
12,600 | 9.91 | 10.01 | 9.82 | 0 | 0 | 0 | |
19/06/2024 |
9.91
|
17,000 | 9.82 | 10.10 | 9.82 | 0 | 0 | 0 | |
18/06/2024 |
9.73
|
12,800 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
17/06/2024 |
9.73
|
17,900 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
14/06/2024 |
9.73
|
4,500 | 9.64 | 9.73 | 9.64 | 0 | 0 | 0 | |
13/06/2024 |
9.64
|
800 | 9.82 | 9.82 | 9.64 | 0 | 0 | 0 | |
12/06/2024 |
9.64
|
9,700 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
11/06/2024 |
9.73
|
4,200 | 9.82 | 9.82 | 9.73 | 0 | 0 | 0 | |
10/06/2024 |
9.82
|
7,700 | 9.73 | 9.91 | 9.73 | 0 | 0 | 0 | |
07/06/2024 |
9.73
|
16,200 | 9.64 | 9.73 | 9.64 | 0 | 0 | 0 | |
06/06/2024 |
9.64
|
8,200 | 9.73 | 9.82 | 9.64 | 0 | 0 | 0 | |
05/06/2024 |
9.64
|
13,800 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
04/06/2024 |
9.73
|
13,000 | 10.01 | 10.01 | 9.73 | 0 | 0 | 0 | |
03/06/2024 |
9.82
|
10,400 | 9.64 | 9.82 | 9.64 | 0 | 0 | 0 | |
31/05/2024 |
9.54
|
4,100 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
30/05/2024 |
9.54
|
21,900 | 9.54 | 9.64 | 9.54 | 0 | 0 | 0 | |
29/05/2024 |
9.54
|
8,500 | 9.45 | 9.54 | 9.45 | 0 | 0 | 0 | |
28/05/2024 |
9.45
|
1,500 | 9.36 | 9.45 | 9.36 | 0 | 0 | 0 | |
27/05/2024 |
9.36
|
2,000 | 9.45 | 9.45 | 9.36 | 0 | 0 | 0 | |
24/05/2024 |
9.45
|
4,700 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
23/05/2024 |
9.45
|
23,000 | 9.36 | 9.45 | 9.36 | 0 | 10,000 | -0.1 | |
22/05/2024 |
9.36
|
8,700 | 9.27 | 9.36 | 9.27 | 0 | 0 | 0 | |
21/05/2024 |
9.27
|
400 | 9.45 | 9.45 | 9.27 | 0 | 0 | 0 | |
20/05/2024 |
9.36
|
4,500 | 9.36 | 9.45 | 9.36 | 0 | 0 | 0 | |
17/05/2024 |
9.36
|
8,900 | 9.36 | 9.36 | 9.27 | 0 | 0 | 0 | |
16/05/2024 |
9.36
|
6,000 | 9.27 | 9.36 | 9.27 | 0 | 0 | 0 | |
15/05/2024 |
9.27
|
600 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
14/05/2024 |
9.27
|
1,800 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
13/05/2024 |
9.27
|
9,600 | 9.27 | 9.36 | 9.27 | 0 | 0 | 0 | |
10/05/2024 |
9.27
|
800 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
09/05/2024 |
9.27
|
5,900 | 9.27 | 9.36 | 9.27 | 0 | 0 | 0 | |
08/05/2024 |
9.27
|
2,900 | 9.17 | 9.27 | 9.17 | 0 | 100 | -0.0 | |
07/05/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
06/05/2024 |
8.99
|
5,000 | 9.17 | 9.27 | 8.99 | 0 | 0 | 0 | |
03/05/2024 |
9.17
|
100 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
02/05/2024 |
9.08
|
1,000 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
26/04/2024 |
9.08
|
1,900 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |