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) |
0.01 | 0.12% | 7,700 | 1,000 | 0.0 |
8.33
8.90
8.70
|
2 tháng
(2024-07-22) |
-0.20 | -2.25% | 47,400 | 1,100 | 0.0 |
8.13
8.90
8.70
|
3 tháng
(2024-06-20) |
-0.22 | -2.47% | 124,200 | -15,500 | -0.1 |
8.13
9.09
8.70
|
6 tháng
(2024-03-22) |
-1.40 | -13.86% | 2,414,700 | -18,600 | -0.2 |
8.13
10.20
8.70
|
12 tháng
(2023-09-25) |
-1.05 | -10.80% | 3,770,700 | -49,200 | -0.6 |
8.13
10.30
8.70
|
24 tháng
(2022-09-29) |
-3.09 | -26.20% | 5,408,000 | 108,200 | 2.5 |
8.13
12.21
8.70
|
36 tháng
(2021-11-03) |
1.79 | 25.85% | 36,622,300 | 108,200 | 2.5 |
6.91
21.19
8.70
|
60 tháng
(2021-11-03) |
1.79 | 25.85% | 36,622,300 | 108,200 | 2.5 |
6.91
21.19
8.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/04/2024 |
9.30
|
34,200 | 9 | 9.40 | 9 | 0 | 0 | 0 | |
23/04/2024 |
9
|
27,200 | 9 | 9.10 | 9 | 0 | 0 | 0 | |
22/04/2024 |
9
|
29,700 | 9.40 | 9.60 | 8.87 | 0 | 0 | 0 | |
19/04/2024 |
9.53
|
113,500 | 9.76 | 9.76 | 9.53 | 0 | 0 | 0 | |
17/04/2024 |
9.79
|
81,800 | 9.90 | 9.93 | 9.75 | 0 | 1,400 | -0.0 | |
16/04/2024 |
9.85
|
102,200 | 9.95 | 10 | 9.80 | 0 | 0 | 0 | |
15/04/2024 |
9.95
|
126,200 | 10.05 | 10.10 | 9.95 | 0 | 0 | 0 | |
12/04/2024 |
10.05
|
120,000 | 9.99 | 10.05 | 9.98 | 0 | 0 | 0 | |
11/04/2024 |
10
|
118,900 | 9.95 | 10 | 9.93 | 0 | 0 | 0 | |
10/04/2024 |
9.96
|
120,300 | 9.99 | 10 | 9.94 | 0 | 0 | 0 | |
09/04/2024 |
9.99
|
103,900 | 10.05 | 10.05 | 9.95 | 0 | 0 | 0 | |
08/04/2024 |
10.05
|
102,200 | 10.15 | 10.40 | 10.05 | 0 | 0 | 0 | |
05/04/2024 |
10.20
|
107,600 | 10.05 | 10.30 | 9.99 | 100 | 0 | 0.0 | |
04/04/2024 |
9.99
|
111,300 | 9.98 | 10 | 9.96 | 0 | 0 | 0 | |
03/04/2024 |
9.99
|
105,600 | 9.98 | 10 | 9.97 | 0 | 0 | 0 | |
02/04/2024 |
9.98
|
106,700 | 9.98 | 9.99 | 9.98 | 0 | 0 | 0 | |
01/04/2024 |
9.98
|
100,800 | 9.97 | 10.05 | 9.96 | 0 | 0 | 0 | |
29/03/2024 |
9.97
|
101,700 | 10 | 10.05 | 9.94 | 0 | 0 | 0 | |
28/03/2024 |
10
|
82,100 | 10 | 10.20 | 9.99 | 0 | 0 | 0 | |
27/03/2024 |
10.15
|
54,000 | 10 | 10.15 | 9.96 | 0 | 0 | 0 | |
26/03/2024 |
10
|
110,500 | 9.97 | 10.05 | 9.97 | 0 | 0 | 0 | |
25/03/2024 |
9.98
|
95,300 | 10.10 | 10.10 | 9.97 | 0 | 0 | 0 | |
22/03/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
22/03/2024 |
10.10
|
93,100 | 10.30 | 10.30 | 9.90 | 100 | 0 | 0.0 | |
21/03/2024 |
10.30
|
107,900 | 10.25 | 10.35 | 10.25 | 0 | 46,200 | -0.5 | |
20/03/2024 |
10.16
|
87,000 | 10.16 | 10.30 | 10.16 | 0 | 10,100 | -0.1 | |
19/03/2024 |
10.16
|
79,900 | 10.12 | 10.44 | 10.07 | 0 | 1,800 | -0.0 | |
18/03/2024 |
10.30
|
63,600 | 10.30 | 10.39 | 10.03 | 0 | 0 | 0 | |
15/03/2024 |
10.30
|
70,400 | 10.39 | 10.39 | 9.94 | 0 | 20,000 | -0.2 | |
14/03/2024 |
10.30
|
132,200 | 9.84 | 10.30 | 9.71 | 0 | 0 | 0 | |
13/03/2024 |
9.84
|
69,800 | 9.66 | 9.84 | 9.66 | 0 | 0 | 0 | |
12/03/2024 |
9.71
|
63,500 | 9.75 | 9.75 | 9.62 | 0 | 0 | 0 | |
11/03/2024 |
9.66
|
89,800 | 9.62 | 9.84 | 9.62 | 10,000 | 0 | 0.1 | |
08/03/2024 |
9.57
|
78,500 | 9.75 | 10.03 | 9.39 | 10,000 | 0 | 0.1 | |
07/03/2024 |
9.94
|
73,200 | 10.12 | 10.12 | 9.75 | 0 | 0 | 0 | |
06/03/2024 |
9.48
|
77,700 | 9.12 | 9.48 | 9.12 | 0 | 0 | 0 | |
05/03/2024 |
8.89
|
15,500 | 8.88 | 8.92 | 8.88 | 0 | 0 | 0 | |
04/03/2024 |
8.88
|
20,500 | 8.84 | 8.90 | 8.84 | 0 | 0 | 0 | |
01/03/2024 |
8.89
|
19,100 | 8.87 | 8.91 | 8.83 | 0 | 0 | 0 | |
29/02/2024 |
8.88
|
11,200 | 8.84 | 8.89 | 8.82 | 0 | 0 | 0 | |
28/02/2024 |
8.84
|
8,200 | 8.85 | 8.89 | 8.78 | 0 | 0 | 0 | |
27/02/2024 |
8.89
|
400 | 8.89 | 8.89 | 8.80 | 0 | 0 | 0 | |
26/02/2024 |
8.91
|
1,600 | 8.50 | 8.91 | 8.48 | 0 | 0 | 0 | |
23/02/2024 |
8.91
|
1,400 | 8.89 | 8.91 | 8.72 | 0 | 0 | 0 | |
22/02/2024 |
8.99
|
1,400 | 8.91 | 8.99 | 8.84 | 0 | 0 | 0 | |
21/02/2024 |
9.06
|
1,000 | 8.81 | 9.06 | 8.81 | 0 | 0 | 0 | |
20/02/2024 |
8.86
|
200 | 8.75 | 8.86 | 8.75 | 0 | 0 | 0 | |
19/02/2024 |
8.84
|
2,800 | 8.81 | 8.93 | 8.81 | 0 | 0 | 0 | |
16/02/2024 |
9.02
|
5,000 | 8.72 | 9.02 | 8.66 | 0 | 0 | 0 | |
15/02/2024 |
8.89
|
700 | 8.76 | 8.89 | 8.66 | 0 | 0 | 0 | |
07/02/2024 |
8.93
|
2,100 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
06/02/2024 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
05/02/2024 |
8.93
|
100 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
02/02/2024 |
8.71
|
200 | 8.75 | 8.75 | 8.71 | 0 | 0 | 0 | |
01/02/2024 |
8.86
|
2,100 | 8.84 | 8.86 | 8.66 | 0 | 0 | 0 | |
31/01/2024 |
8.86
|
2,200 | 8.70 | 8.86 | 8.53 | 0 | 0 | 0 | |
30/01/2024 |
8.66
|
2,200 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
29/01/2024 |
8.66
|
200 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
26/01/2024 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
25/01/2024 |
8.68
|
1,400 | 8.43 | 8.68 | 8.43 | 0 | 0 | 0 | |
24/01/2024 |
8.70
|
1,500 | 8.57 | 8.70 | 8.57 | 0 | 0 | 0 | |
23/01/2024 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
22/01/2024 |
8.71
|
2,400 | 8.57 | 8.71 | 8.57 | 0 | 0 | 0 | |
19/01/2024 |
8.74
|
200 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
18/01/2024 |
8.74
|
3,700 | 8.71 | 8.74 | 8.58 | 0 | 0 | 0 | |
17/01/2024 |
8.75
|
400 | 8.71 | 8.86 | 8.71 | 0 | 0 | 0 | |
16/01/2024 |
8.72
|
500 | 8.82 | 8.82 | 8.72 | 0 | 0 | 0 | |
15/01/2024 |
8.83
|
100 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
12/01/2024 |
8.84
|
5,300 | 8.75 | 8.84 | 8.75 | 0 | 0 | 0 | |
11/01/2024 |
8.81
|
1,000 | 8.89 | 8.89 | 8.81 | 500 | 0 | 0.0 | |
10/01/2024 |
8.84
|
700 | 8.88 | 8.88 | 8.84 | 0 | 0 | 0 | |
09/01/2024 |
8.91
|
15,100 | 8.62 | 8.91 | 8.49 | 0 | 0 | 0 | |
08/01/2024 |
8.91
|
3,200 | 8.92 | 8.92 | 8.84 | 0 | 0 | 0 | |
05/01/2024 |
8.88
|
1,900 | 8.91 | 8.91 | 8.85 | 0 | 0 | 0 | |
04/01/2024 |
8.88
|
11,200 | 8.66 | 8.99 | 8.57 | 0 | 100 | -0.0 | |
03/01/2024 |
8.59
|
9,300 | 8.66 | 8.75 | 8.59 | 0 | 0 | 0 | |
02/01/2024 |
8.75
|
1,700 | 8.75 | 8.80 | 8.66 | 0 | 0 | 0 | |
29/12/2023 |
8.75
|
1,000 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
28/12/2023 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
27/12/2023 |
8.75
|
800 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
26/12/2023 |
8.66
|
4,300 | 8.78 | 8.93 | 8.66 | 0 | 0 | 0 | |
25/12/2023 |
8.41
|
6,500 | 9.02 | 9.02 | 8.41 | 0 | 0 | 0 | |
22/12/2023 |
8.93
|
100 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
21/12/2023 |
8.89
|
500 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
20/12/2023 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
19/12/2023 |
9.01
|
100 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
18/12/2023 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
15/12/2023 |
8.87
|
4,900 | 8.66 | 8.87 | 8.66 | 0 | 0 | 0 | |
14/12/2023 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
13/12/2023 |
8.96
|
300 | 8.92 | 8.96 | 8.92 | 0 | 0 | 0 | |
12/12/2023 |
9.08
|
100 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
11/12/2023 |
9.01
|
4,000 | 9.09 | 9.11 | 8.61 | 0 | 0 | 0 | |
08/12/2023 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
07/12/2023 |
9.11
|
22,600 | 8.78 | 9.11 | 8.78 | 0 | 0 | 0 | |
06/12/2023 |
9.11
|
9,000 | 8.87 | 9.57 | 8.84 | 0 | 0 | 0 | |
05/12/2023 |
9.02
|
500 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
04/12/2023 |
9.02
|
200 | 9.07 | 9.07 | 9.02 | 0 | 0 | 0 | |
01/12/2023 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
30/11/2023 |
9.07
|
500 | 8.84 | 9.07 | 8.84 | 0 | 0 | 0 | |
29/11/2023 |
9.05
|
700 | 8.93 | 9.05 | 8.84 | 0 | 0 | 0 | |
28/11/2023 |
9.02
|
700 | 8.93 | 9.02 | 8.84 | 0 | 0 | 0 |