| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-20) |
-0.10 | -1.22% | 21,500 | -500 | -0.0 |
7.90
8.40
8.10
|
|
2 tháng
(2024-07-22) |
-1.20 | -12.90% | 76,100 | 9,600 | 0.1 |
7.90
9.30
8.10
|
|
3 tháng
(2024-06-21) |
-2.50 | -23.58% | 468,000 | -400 | -0.0 |
7.90
11
8.10
|
|
6 tháng
(2024-03-25) |
-0.10 | -1.22% | 795,400 | 2,300 | -0.0 |
7.60
11
8.10
|
|
12 tháng
(2023-09-25) |
-1.10 | -11.96% | 1,102,600 | 17,300 | 0.1 |
7.10
11
8.10
|
|
24 tháng
(2022-09-30) |
-2.09 | -20.47% | 2,023,497 | -18,400 | -0.2 |
7.10
11
8.10
|
|
36 tháng
(2021-10-05) |
-2.15 | -21% | 6,851,883 | 15,200 | 0.2 |
7.10
14.42
8.10
|
|
60 tháng
(2019-10-16) |
4.71 | 138.63% | 14,539,478 | 183,000 | 2.2 |
3.12
14.42
8.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/09/2024: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
| 19/09/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 18/09/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 17/09/2024 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 16/09/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 13/09/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 12/09/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 11/09/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 10/09/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 09/09/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 06/09/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 05/09/2024 |
7.90
|
2,200 | 8.19 | 8.19 | 7.90 | 0 | 0 | 0 | |
| 04/09/2024 |
7.90
|
2,000 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 30/08/2024 |
8.00
|
100 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 29/08/2024 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 28/08/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 27/08/2024 |
8.10
|
400 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 26/08/2024 |
8.10
|
200 | 8.19 | 8.19 | 8.10 | 0 | 0 | 0 | |
| 23/08/2024 |
8.19
|
4,100 | 7.70 | 8.29 | 7.31 | 0 | 0 | 0 | |
| 22/08/2024 |
7.70
|
10,600 | 8.00 | 8.00 | 7.70 | 0 | 0 | 0 | |
| 21/08/2024 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 20/08/2024 |
8.00
|
1,700 | 8.00 | 8.10 | 8.00 | 0 | 500 | -0.0 | |
| 19/08/2024 |
7.90
|
1,700 | 8.29 | 8.29 | 7.80 | 0 | 0 | 0 | |
| 16/08/2024 |
8.29
|
500 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 15/08/2024 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 14/08/2024 |
8.29
|
700 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 13/08/2024 |
8.29
|
1,000 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 12/08/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 09/08/2024 |
8.10
|
800 | 8.68 | 8.68 | 8.10 | 0 | 0 | 0 | |
| 08/08/2024 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 07/08/2024 |
8.00
|
200 | 7.90 | 8.00 | 7.90 | 0 | 0 | 0 | |
| 06/08/2024 |
8.49
|
1,900 | 8.78 | 8.97 | 8.49 | 500 | 0 | 0.0 | |
| 05/08/2024 |
8.19
|
1,300 | 8.78 | 8.78 | 8.19 | 0 | 0 | 0 | |
| 02/08/2024 |
8.19
|
1,400 | 8.78 | 8.78 | 8.19 | 0 | 0 | 0 | |
| 01/08/2024 |
8.00
|
100 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 31/07/2024 |
8.19
|
400 | 8.19 | 8.19 | 8.19 | 0 | 400 | -0.0 | |
| 30/07/2024 |
8.19
|
42,000 | 9.07 | 9.95 | 8.19 | 10,000 | 0 | 0.1 | |
| 29/07/2024 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 26/07/2024 |
9.07
|
100 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 25/07/2024 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 24/07/2024 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 23/07/2024 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 22/07/2024 |
9.07
|
2,500 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 19/07/2024 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 18/07/2024 |
9.07
|
500 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 17/07/2024 |
9.07
|
1,000 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 16/07/2024 |
9.36
|
100 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 15/07/2024 |
9.66
|
100 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
| 12/07/2024 |
8.88
|
3,900 | 8.88 | 8.97 | 8.88 | 0 | 0 | 0 | |
| 11/07/2024 |
9.27
|
300 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
| 10/07/2024 |
9.36
|
100 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 09/07/2024 |
9.27
|
8,600 | 8.78 | 9.27 | 8.58 | 0 | 0 | 0 | |
| 08/07/2024 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 05/07/2024 |
9.36
|
1,200 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 04/07/2024 |
9.46
|
500 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
| 03/07/2024 |
9.36
|
2,200 | 8.29 | 10.05 | 8.29 | 0 | 0 | 0 | |
| 02/07/2024 |
9.17
|
26,000 | 9.07 | 9.17 | 8.68 | 0 | 0 | 0 | |
| 01/07/2024 |
9.17
|
109,800 | 8.97 | 9.17 | 8.39 | 0 | 0 | 0 | |
| 28/06/2024 |
9.27
|
4,200 | 10.24 | 10.24 | 9.17 | 0 | 0 | 0 | |
| 27/06/2024 |
9.46
|
40,700 | 9.46 | 9.75 | 9.07 | 0 | 0 | 0 | |
| 26/06/2024 |
9.95
|
23,000 | 10.53 | 11.22 | 9.95 | 0 | 0 | 0 | |
| 25/06/2024 |
10.44
|
5,100 | 10.73 | 10.73 | 9.85 | 0 | 0 | 0 | |
| 24/06/2024 |
10.73
|
49,800 | 11.31 | 11.31 | 10.05 | 0 | 5,000 | -0.1 | |
| 21/06/2024 |
10.34
|
114,800 | 9.85 | 10.34 | 9.75 | 0 | 5,000 | -0.1 | |
| 20/06/2024 |
9.46
|
121,400 | 8.68 | 9.46 | 8.68 | 0 | 4,200 | -0.0 | |
| 19/06/2024 |
8.68
|
100 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 18/06/2024 |
8.49
|
63,700 | 8.10 | 8.78 | 8.10 | 0 | 0 | 0 | |
| 17/06/2024 |
8.00
|
1,000 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 14/06/2024 |
8.10
|
1,300 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 13/06/2024 |
8.10
|
4,300 | 8.10 | 8.10 | 8.00 | 0 | 0 | 0 | |
| 12/06/2024 |
8.10
|
1,900 | 8.10 | 8.29 | 8.10 | 0 | 0 | 0 | |
| 11/06/2024 |
8.10
|
9,500 | 8.29 | 8.29 | 8.10 | 0 | 0 | 0 | |
| 10/06/2024 |
8.19
|
5,800 | 8.29 | 8.49 | 8.19 | 0 | 0 | 0 | |
| 07/06/2024 |
8.00
|
18,800 | 8.00 | 8.29 | 8.00 | 0 | 0 | 0 | |
| 06/06/2024 |
7.90
|
600 | 8.00 | 8.00 | 7.90 | 0 | 0 | 0 | |
| 05/06/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 04/06/2024 |
7.90
|
2,500 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 03/06/2024 |
7.80
|
500 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 31/05/2024 |
7.90
|
300 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 30/05/2024 |
8.29
|
1,100 | 8.19 | 8.29 | 8.19 | 0 | 0 | 0 | |
| 29/05/2024 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 28/05/2024 |
8.00
|
7,800 | 7.80 | 8.00 | 7.80 | 6,000 | 0 | 0.0 | |
| 27/05/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 24/05/2024 |
7.80
|
3,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 23/05/2024 |
7.80
|
2,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 22/05/2024 |
7.90
|
12,300 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 21/05/2024 |
7.80
|
400 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 20/05/2024 |
7.80
|
1,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 17/05/2024 |
8.00
|
5,000 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 16/05/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 15/05/2024 |
7.70
|
4,900 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 14/05/2024 |
7.80
|
1,100 | 7.61 | 7.80 | 7.61 | 0 | 0 | 0 | |
| 13/05/2024 |
7.70
|
1,400 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 10/05/2024 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 09/05/2024 |
7.61
|
800 | 7.70 | 7.70 | 7.61 | 0 | 0 | 0 | |
| 08/05/2024 |
7.70
|
2,100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 07/05/2024 |
7.61
|
1,000 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 06/05/2024 |
7.61
|
200 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 03/05/2024 |
7.70
|
1,100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 02/05/2024 |
7.41
|
2,100 | 7.70 | 7.70 | 7.41 | 0 | 0 | 0 | |
| 26/04/2024 |
7.70
|
900 | 7.70 | 7.70 | 7.70 | 900 | 0 | 0.0 | |