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 | 0% | 900 | 0 | 0 |
8.70
8.70
8.70
|
2 tháng
(2024-07-22) |
-0.80 | -8.42% | 5,100 | 0 | 0 |
7.70
9.50
8.70
|
3 tháng
(2024-06-20) |
-0.80 | -8.42% | 13,600 | -1,000 | -0.0 |
7.70
10
8.70
|
6 tháng
(2024-03-22) |
0.58 | 7.17% | 89,368 | -1,000 | -0.0 |
7.04
10.17
8.70
|
12 tháng
(2023-09-25) |
1.36 | 18.60% | 246,155 | -2,000 | -0.0 |
5.97
12.13
8.70
|
24 tháng
(2022-09-29) |
-1.58 | -15.36% | 363,800 | -2,000 | -0.0 |
5.97
12.30
8.70
|
36 tháng
(2021-10-04) |
-2.04 | -18.98% | 847,612 | -2,000 | -0.0 |
5.97
15.68
8.70
|
60 tháng
(2020-11-02) |
-0.78 | -8.27% | 1,054,642 | -2,000 | -0.0 |
5.97
15.68
8.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
18/09/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
17/09/2024 |
8.70
|
400 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
16/09/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
13/09/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
12/09/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
11/09/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
10/09/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
09/09/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
06/09/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
05/09/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
04/09/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
30/08/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
29/08/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
28/08/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
27/08/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
26/08/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
23/08/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
22/08/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
21/08/2024 |
8.70
|
500 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
20/08/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
19/08/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
16/08/2024 |
8.70
|
900 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
15/08/2024 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
14/08/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
13/08/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
12/08/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
09/08/2024 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
08/08/2024 |
8.50
|
1,400 | 8 | 8.50 | 8 | 0 | 0 | 0 | |
07/08/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
06/08/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
05/08/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
02/08/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
01/08/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
31/07/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
30/07/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
29/07/2024 |
9.50
|
1,400 | 9 | 9.50 | 9 | 0 | 0 | 0 | |
26/07/2024 |
9.30
|
300 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
25/07/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
24/07/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
23/07/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
22/07/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
19/07/2024 |
9.30
|
400 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 | |
18/07/2024 |
8.50
|
300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
17/07/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
16/07/2024 |
9
|
200 | 9 | 9 | 9 | 0 | 0 | 0 | |
15/07/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
12/07/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
11/07/2024 |
9
|
2,000 | 9.20 | 9.20 | 9 | 0 | 0 | 0 | |
10/07/2024 |
9.40
|
1,400 | 9 | 9.40 | 9 | 0 | 1,000 | -0.0 | |
09/07/2024 |
9
|
2,500 | 9.90 | 10 | 9 | 0 | 0 | 0 | |
08/07/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
05/07/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
04/07/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
03/07/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
02/07/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
01/07/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
28/06/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
27/06/2024 |
10
|
500 | 10 | 10 | 10 | 0 | 0 | 0 | |
26/06/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
25/06/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
24/06/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
21/06/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
20/06/2024 |
9.50
|
1,200 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
19/06/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
18/06/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
17/06/2024 |
9.70
|
1,200 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 | |
14/06/2024 |
9.80
|
4,900 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 | |
13/06/2024 |
9.80
|
1,100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
12/06/2024: Cổ tức tiền mặt tỉ lệ: 2.19% | |||||||||
12/06/2024 |
9.50
|
2,700 | 10 | 10 | 9.50 | 0 | 0 | 0 | |
11/06/2024 |
9.78
|
300 | 9.68 | 9.78 | 9.68 | 0 | 0 | 0 | |
10/06/2024 |
8.80
|
4,200 | 8.61 | 8.80 | 8.61 | 0 | 0 | 0 | |
07/06/2024 |
8.61
|
700 | 8.12 | 8.61 | 8.12 | 0 | 0 | 0 | |
06/06/2024 |
8.22
|
800 | 8.02 | 8.22 | 7.92 | 0 | 0 | 0 | |
05/06/2024 |
7.82
|
600 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
04/06/2024 |
8.61
|
100 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
03/06/2024 |
7.82
|
400 | 8.12 | 8.12 | 7.82 | 0 | 0 | 0 | |
31/05/2024 |
8.22
|
400 | 8.31 | 8.31 | 8.22 | 0 | 0 | 0 | |
30/05/2024 |
8.31
|
1,200 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
29/05/2024 |
8.31
|
1,500 | 8.51 | 8.51 | 8.31 | 0 | 0 | 0 | |
28/05/2024 |
8.71
|
3,900 | 8.41 | 8.71 | 8.41 | 0 | 0 | 0 | |
27/05/2024 |
9.00
|
17,500 | 7.82 | 9.00 | 6.94 | 0 | 0 | 0 | |
24/05/2024 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
23/05/2024 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
22/05/2024 |
7.73
|
4,500 | 8.22 | 8.22 | 7.73 | 0 | 0 | 0 | |
21/05/2024 |
8.22
|
100 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
20/05/2024 |
7.82
|
3,100 | 8.71 | 8.80 | 7.04 | 0 | 0 | 0 | |
17/05/2024 |
8.22
|
100 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
16/05/2024 |
8.22
|
2,100 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
15/05/2024 |
8.22
|
3,300 | 8.22 | 8.22 | 8.02 | 0 | 0 | 0 | |
14/05/2024 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
13/05/2024 |
7.34
|
5,447 | 8.41 | 8.41 | 7.34 | 0 | 0 | 0 | |
10/05/2024 |
8.61
|
100 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
09/05/2024 |
8.71
|
1,000 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
08/05/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
07/05/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
06/05/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
03/05/2024 |
8.80
|
1,110 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
02/05/2024 |
8.02
|
1,000 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
26/04/2024 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |