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) |
1.17 | 11.56% | 68,400 | 29,200 | 0.3 |
10.13
11.30
11.30
|
2 tháng
(2024-07-22) |
1.35 | 13.62% | 114,900 | 42,300 | 0.5 |
9.95
11.51
11.30
|
3 tháng
(2024-06-20) |
1.45 | 14.69% | 161,500 | 51,500 | 0.6 |
9.76
11.51
11.30
|
6 tháng
(2024-03-22) |
1.35 | 13.62% | 217,122 | 56,000 | 0.7 |
9.12
11.51
11.30
|
12 tháng
(2023-09-25) |
2.33 | 25.98% | 325,041 | 73,400 | 0.8 |
8.35
11.51
11.30
|
24 tháng
(2022-09-29) |
3.66 | 48% | 774,854 | 168,600 | 1.7 |
6.35
11.51
11.30
|
36 tháng
(2021-10-04) |
1.59 | 16.35% | 7,376,570 | 493,900 | 5.0 |
6.35
12.69
11.30
|
60 tháng
(2019-10-15) |
7.23 | 177.83% | 9,483,146 | 516,000 | 5.3 |
3.78
12.69
11.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2023 |
9.02
|
2,200 | 9.58 | 9.58 | 9.02 | 1,000 | 0 | 0.0 | |
24/11/2023 |
8.84
|
2,000 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
23/11/2023 |
9.21
|
9 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
22/11/2023 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
21/11/2023 |
9.21
|
100 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
20/11/2023 |
9.21
|
210 | 9.39 | 9.39 | 9.21 | 0 | 0 | 0 | |
17/11/2023: Cổ tức tiền mặt tỉ lệ: 4.5% | |||||||||
17/11/2023 |
8.93
|
2,643 | 9.02 | 9.67 | 8.93 | 0 | 0 | 0 | |
16/11/2023 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
15/11/2023 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
14/11/2023 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
13/11/2023 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
10/11/2023 |
8.88
|
2,200 | 8.79 | 8.88 | 8.79 | 0 | 0 | 0 | |
09/11/2023 |
8.88
|
200 | 8.79 | 8.88 | 8.79 | 0 | 0 | 0 | |
08/11/2023 |
8.71
|
600 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
07/11/2023 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
06/11/2023 |
8.62
|
1,600 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
03/11/2023 |
8.53
|
100 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
02/11/2023 |
8.88
|
100 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
01/11/2023 |
8.35
|
100 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
31/10/2023 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
30/10/2023 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
27/10/2023 |
8.62
|
2,600 | 8.62 | 8.62 | 8.53 | 0 | 0 | 0 | |
26/10/2023 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
25/10/2023 |
8.53
|
100 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
24/10/2023 |
8.62
|
1,000 | 8.71 | 8.71 | 8.62 | 0 | 0 | 0 | |
23/10/2023 |
8.71
|
5,402 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
20/10/2023 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
19/10/2023 |
8.62
|
2,200 | 8.53 | 8.62 | 8.53 | 0 | 0 | 0 | |
18/10/2023 |
8.62
|
500 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
17/10/2023 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
16/10/2023 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
13/10/2023 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
12/10/2023 |
8.62
|
2 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
11/10/2023 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
10/10/2023 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
09/10/2023 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
06/10/2023 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
05/10/2023 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
04/10/2023 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
03/10/2023 |
8.62
|
200 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
02/10/2023 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
29/09/2023 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
28/09/2023 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
27/09/2023 |
8.44
|
100 | 8.44 | 8.44 | 8.44 | 0 | 100 | -0.0 | |
26/09/2023 |
9.06
|
2,900 | 8.44 | 9.06 | 8.44 | 2,000 | 100 | 0.0 | |
25/09/2023 |
8.97
|
1,200 | 9.06 | 9.06 | 8.97 | 0 | 0 | 0 | |
22/09/2023 |
8.62
|
600 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
21/09/2023 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
20/09/2023 |
8.71
|
1,000 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
19/09/2023 |
8.62
|
600 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
18/09/2023 |
8.53
|
1,400 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
15/09/2023 |
8.71
|
500 | 8.79 | 8.79 | 8.71 | 0 | 0 | 0 | |
14/09/2023 |
8.62
|
2,500 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
13/09/2023 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
12/09/2023 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
11/09/2023 |
8.71
|
2,100 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
08/09/2023 |
8.79
|
1,000 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
07/09/2023 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
06/09/2023 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
05/09/2023 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
31/08/2023 |
8.79
|
600 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
30/08/2023 |
8.79
|
200 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
29/08/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
28/08/2023 |
8.35
|
100 | 8.35 | 8.35 | 8.35 | 0 | 100 | -0.0 | |
25/08/2023 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
24/08/2023 |
8.88
|
1 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
23/08/2023 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
22/08/2023 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
21/08/2023 |
8.88
|
5,300 | 8.00 | 8.88 | 8.00 | 2,200 | 100 | 0.0 | |
18/08/2023 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
17/08/2023 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
16/08/2023 |
8.97
|
5,000 | 8.79 | 8.97 | 8.79 | 0 | 0 | 0 | |
15/08/2023 |
8.79
|
700 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
14/08/2023 |
8.79
|
2,000 | 8.71 | 8.79 | 8.62 | 0 | 0 | 0 | |
11/08/2023 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
10/08/2023 |
8.53
|
200 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
09/08/2023 |
8.53
|
4,100 | 8.27 | 8.53 | 8.27 | 0 | 0 | 0 | |
08/08/2023 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
07/08/2023 |
8.79
|
800 | 8.53 | 8.79 | 8.53 | 0 | 0 | 0 | |
04/08/2023 |
8.53
|
700 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
03/08/2023 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
02/08/2023 |
8.79
|
600 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
01/08/2023 |
8.62
|
400 | 8.79 | 8.79 | 8.62 | 0 | 0 | 0 | |
31/07/2023 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
28/07/2023 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 0 | 100 | -0.0 | |
27/07/2023 |
8.79
|
3,500 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
26/07/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
25/07/2023 |
8.35
|
100 | 8.35 | 8.35 | 8.35 | 0 | 100 | -0.0 | |
24/07/2023 |
9.06
|
100 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
21/07/2023 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
20/07/2023 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
19/07/2023 |
8.62
|
2,100 | 8.79 | 8.79 | 8.62 | 0 | 0 | 0 | |
18/07/2023 |
8.62
|
3,600 | 8.35 | 9.15 | 8.35 | 0 | 100 | -0.0 | |
17/07/2023 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
14/07/2023 |
9.15
|
1,600 | 9.06 | 9.15 | 9.06 | 0 | 0 | 0 | |
13/07/2023 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
12/07/2023 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
11/07/2023 |
9.15
|
2,700 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
10/07/2023 |
9.15
|
15,800 | 9.15 | 9.23 | 9.06 | 8,300 | 0 | 0.1 | |
07/07/2023 |
9.06
|
1,600 | 8.27 | 9.06 | 8.27 | 0 | 0 | 0 |