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) |
-0.60 | -5.45% | 67,900 | 60 | 0.0 |
10.40
11.90
10.40
|
2 tháng
(2024-07-22) |
-0.10 | -0.95% | 295,900 | 9,660 | 0.1 |
10.40
11.90
10.40
|
3 tháng
(2024-06-20) |
-1.35 | -11.46% | 656,700 | 10,260 | 0.1 |
10.40
11.90
10.40
|
6 tháng
(2024-03-22) |
2.13 | 25.77% | 1,106,490 | 7,560 | 0.1 |
7.89
11.90
10.40
|
12 tháng
(2023-09-25) |
1.57 | 17.74% | 1,813,533 | 27,866 | 0.3 |
7.33
11.90
10.40
|
24 tháng
(2022-09-29) |
-2.65 | -20.30% | 3,924,479 | 54,290 | 0.5 |
7.33
13.05
10.40
|
36 tháng
(2021-10-04) |
-2.78 | -21.11% | 8,083,928 | 71,365 | 0.9 |
7.33
23.85
10.40
|
60 tháng
(2019-10-15) |
-0.19 | -1.76% | 11,272,805 | -235,285 | -4.1 |
7.33
23.85
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
10.40
|
15,000 | 10.40 | 10.50 | 10 | 0 | 0 | 0 | |
18/09/2024 |
10.40
|
2,100 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 | |
17/09/2024 |
10.60
|
300 | 10.50 | 10.60 | 10.50 | 0 | 40 | -0.0 | |
16/09/2024 |
10.50
|
2,200 | 10 | 10.50 | 10 | 0 | 0 | 0 | |
13/09/2024 |
10.90
|
2,600 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
12/09/2024 |
11
|
1,000 | 11 | 11 | 11 | 0 | 0 | 0 | |
11/09/2024 |
10.70
|
5,500 | 10.20 | 10.70 | 10 | 0 | 0 | 0 | |
10/09/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
09/09/2024 |
11
|
1,100 | 10.60 | 11 | 10.60 | 0 | 0 | 0 | |
06/09/2024 |
11.50
|
100 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
05/09/2024 |
10.70
|
1,900 | 11 | 11 | 10.70 | 0 | 0 | 0 | |
04/09/2024 |
11
|
1,800 | 11 | 11 | 11 | 0 | 0 | 0 | |
30/08/2024 |
11.90
|
4,100 | 11.50 | 11.90 | 11.30 | 0 | 200 | -0.0 | |
29/08/2024 |
11.10
|
7,200 | 11 | 11.10 | 11 | 100 | 0 | 0.0 | |
28/08/2024 |
10.50
|
10,400 | 11.10 | 11.20 | 10.50 | 0 | 0 | 0 | |
27/08/2024 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
26/08/2024 |
11.20
|
400 | 11.30 | 11.30 | 11.20 | 0 | 0 | 0 | |
23/08/2024 |
11
|
500 | 11 | 11 | 11 | 0 | 100 | -0.0 | |
22/08/2024 |
11
|
400 | 11 | 11 | 11 | 0 | 0 | 0 | |
21/08/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
20/08/2024 |
11
|
21,000 | 11.50 | 11.50 | 10.70 | 400 | 0 | 0.0 | |
19/08/2024 |
11
|
5,300 | 11 | 11.30 | 11 | 0 | 100 | -0.0 | |
16/08/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
15/08/2024 |
11
|
23,200 | 11 | 11 | 11 | 10,000 | 0 | 0.1 | |
14/08/2024 |
11
|
200 | 10.50 | 11 | 10.50 | 0 | 0 | 0 | |
13/08/2024 |
11
|
1,400 | 11 | 11 | 11 | 0 | 0 | 0 | |
12/08/2024 |
11
|
4,100 | 11 | 11 | 11 | 0 | 0 | 0 | |
09/08/2024 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
08/08/2024 |
11.10
|
20,200 | 10.20 | 11.10 | 10.20 | 200 | 0 | 0.0 | |
07/08/2024 |
11.10
|
18,800 | 11.20 | 11.30 | 10.40 | 0 | 0 | 0 | |
06/08/2024 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
05/08/2024 |
11.30
|
2,700 | 11.40 | 11.40 | 11.30 | 0 | 100 | -0.0 | |
02/08/2024 |
11.40
|
10,600 | 11 | 11.50 | 10.90 | 0 | 100 | -0.0 | |
01/08/2024 |
11
|
47,600 | 10.70 | 11.20 | 9.90 | 300 | 0 | 0.0 | |
31/07/2024 |
10.70
|
7,000 | 10.50 | 11 | 10.40 | 100 | 0 | 0.0 | |
30/07/2024 |
10.60
|
21,100 | 10.60 | 10.60 | 10.50 | 300 | 800 | -0.0 | |
29/07/2024 |
10.60
|
12,400 | 10.30 | 10.60 | 10.10 | 100 | 0 | 0.0 | |
26/07/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
25/07/2024 |
10.40
|
11,200 | 10.80 | 10.80 | 9.80 | 0 | 0 | 0 | |
24/07/2024 |
10.70
|
300 | 10.80 | 10.80 | 10.70 | 0 | 200 | -0.0 | |
23/07/2024 |
10.60
|
6,100 | 11 | 11 | 9.70 | 0 | 0 | 0 | |
22/07/2024 |
10.50
|
41,100 | 10.20 | 10.70 | 10.20 | 0 | 200 | -0.0 | |
19/07/2024 |
10.80
|
1,100 | 10.90 | 11 | 10.80 | 0 | 0 | 0 | |
18/07/2024 |
10.90
|
2,100 | 10.50 | 11 | 10.50 | 0 | 0 | 0 | |
17/07/2024: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
17/07/2024 |
10.80
|
3,800 | 11.10 | 11.10 | 10.10 | 500 | 0 | 0.0 | |
16/07/2024 |
10.90
|
33,300 | 10.43 | 11.09 | 10.34 | 1,000 | 0 | 0.0 | |
15/07/2024 |
10.90
|
11,000 | 10.99 | 11.09 | 10.90 | 0 | 0 | 0 | |
12/07/2024 |
10.99
|
1,500 | 10.99 | 10.99 | 10.90 | 0 | 400 | -0.0 | |
11/07/2024 |
10.99
|
2,600 | 10.99 | 10.99 | 10.99 | 0 | 600 | -0.0 | |
10/07/2024 |
10.99
|
5,200 | 10.62 | 11.18 | 10.62 | 0 | 200 | -0.0 | |
09/07/2024 |
10.99
|
5,800 | 11.09 | 11.09 | 10.52 | 400 | 400 | -0.0 | |
08/07/2024 |
11.09
|
9,100 | 11.09 | 11.28 | 10.81 | 600 | 0 | 0.0 | |
05/07/2024 |
11.09
|
48,000 | 10.99 | 11.09 | 10.34 | 0 | 100 | -0.0 | |
04/07/2024 |
11.28
|
1,900 | 11.37 | 11.37 | 10.81 | 0 | 0 | 0 | |
03/07/2024 |
11.37
|
13,600 | 10.81 | 11.37 | 10.81 | 100 | 0 | 0.0 | |
02/07/2024 |
11.18
|
14,200 | 11.18 | 11.28 | 11.09 | 100 | 200 | -0.0 | |
01/07/2024 |
11.18
|
22,000 | 11.28 | 11.46 | 10.81 | 300 | 200 | 0.0 | |
28/06/2024 |
11.18
|
33,400 | 11.37 | 11.46 | 10.81 | 0 | 0 | 0 | |
27/06/2024 |
11.18
|
44,600 | 10.99 | 11.37 | 10.99 | 200 | 0 | 0.0 | |
26/06/2024 |
10.81
|
7,800 | 11.18 | 11.37 | 10.81 | 0 | 200 | -0.0 | |
25/06/2024 |
10.81
|
8,900 | 10.62 | 11.18 | 10.15 | 0 | 0 | 0 | |
24/06/2024 |
10.62
|
15,000 | 11.75 | 11.75 | 10.62 | 200 | 0 | 0.0 | |
21/06/2024 |
11.75
|
20,300 | 11.84 | 12.40 | 11.18 | 0 | 0 | 0 | |
20/06/2024 |
11.75
|
55,600 | 11.28 | 12.12 | 11.28 | 0 | 500 | -0.0 | |
19/06/2024 |
11.09
|
60,900 | 10.15 | 11.09 | 10.15 | 200 | 500 | -0.0 | |
18/06/2024 |
10.15
|
11,400 | 9.96 | 10.62 | 9.96 | 0 | 0 | 0 | |
17/06/2024 |
9.87
|
14,900 | 9.77 | 10.05 | 9.77 | 0 | 200 | -0.0 | |
14/06/2024 |
9.68
|
5,600 | 9.87 | 9.96 | 9.68 | 0 | 0 | 0 | |
13/06/2024 |
9.68
|
2,600 | 9.68 | 9.77 | 9.68 | 0 | 0 | 0 | |
12/06/2024 |
10.15
|
4,000 | 9.87 | 10.15 | 9.40 | 0 | 100 | -0.0 | |
11/06/2024 |
10.24
|
2,000 | 9.96 | 10.24 | 9.58 | 0 | 0 | 0 | |
10/06/2024 |
10.34
|
5,500 | 10.24 | 10.43 | 9.96 | 0 | 0 | 0 | |
07/06/2024 |
10.15
|
61,900 | 9.30 | 10.43 | 9.30 | 0 | 0 | 0 | |
06/06/2024 |
9.49
|
29,100 | 8.55 | 9.68 | 8.55 | 0 | 2,900 | -0.0 | |
05/06/2024 |
9.11
|
16,500 | 9.11 | 9.68 | 9.11 | 0 | 100 | -0.0 | |
04/06/2024 |
9.02
|
1,800 | 8.83 | 9.11 | 8.83 | 0 | 0 | 0 | |
03/06/2024 |
9.02
|
2,900 | 9.02 | 9.11 | 8.93 | 0 | 600 | -0.0 | |
31/05/2024 |
9.11
|
300 | 9.58 | 9.58 | 9.11 | 0 | 0 | 0 | |
30/05/2024 |
8.93
|
2,900 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
29/05/2024 |
8.93
|
15,100 | 8.93 | 9.02 | 8.83 | 0 | 0 | 0 | |
28/05/2024 |
9.02
|
2,400 | 9.21 | 9.21 | 8.93 | 0 | 0 | 0 | |
27/05/2024 |
8.83
|
100 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
24/05/2024 |
9.02
|
7,300 | 8.74 | 9.02 | 8.74 | 0 | 0 | 0 | |
23/05/2024 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
22/05/2024 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
21/05/2024 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
20/05/2024 |
9.02
|
33,900 | 8.64 | 9.30 | 8.64 | 0 | 0 | 0 | |
17/05/2024 |
8.64
|
1,000 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
16/05/2024 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
15/05/2024 |
8.64
|
1,200 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
14/05/2024 |
8.46
|
1,500 | 8.64 | 8.64 | 8.46 | 0 | 0 | 0 | |
13/05/2024 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
10/05/2024 |
8.55
|
4,300 | 8.83 | 8.83 | 8.55 | 0 | 0 | 0 | |
09/05/2024 |
8.74
|
10,500 | 8.64 | 8.74 | 8.64 | 1,500 | 0 | 0.0 | |
08/05/2024 |
8.46
|
700 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
07/05/2024 |
8.46
|
100 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
06/05/2024 |
8.46
|
6,200 | 8.46 | 8.55 | 8.46 | 0 | 0 | 0 | |
03/05/2024 |
8.46
|
500 | 8.36 | 8.46 | 8.36 | 0 | 0 | 0 | |
02/05/2024 |
8.46
|
2,300 | 8.27 | 8.46 | 8.27 | 0 | 0 | 0 | |
26/04/2024 |
8.18
|
2,100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |