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 | 6.48% | 39,700 | 0 | 0 |
9.23
9.99
9.86
|
2 tháng
(2024-07-22) |
0.56 | 5.99% | 112,600 | 0 | 0 |
9.05
9.99
9.86
|
3 tháng
(2024-06-20) |
1.02 | 11.57% | 244,000 | -8,200 | -0.1 |
8.84
9.99
9.86
|
6 tháng
(2024-03-22) |
1.24 | 14.33% | 666,200 | -97,200 | -0.9 |
8.07
9.99
9.86
|
12 tháng
(2023-09-25) |
0.47 | 5.01% | 1,082,400 | -254,700 | -2.3 |
8.07
9.99
9.86
|
24 tháng
(2022-09-29) |
-0.95 | -8.79% | 2,380,300 | -706,991 | -7.6 |
8.07
10.94
9.86
|
36 tháng
(2021-10-04) |
-2.57 | -20.70% | 6,489,300 | -1,161,191 | -14.6 |
8.07
14.85
9.86
|
60 tháng
(2019-10-15) |
-0.53 | -5.12% | 8,354,990 | -1,102,901 | -14.1 |
8.07
14.85
9.86
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/11/2023 |
9.01
|
2,000 | 8.87 | 9.01 | 8.83 | 0 | 0 | 0 | |
22/11/2023 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
21/11/2023 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
20/11/2023 |
8.87
|
600 | 8.92 | 9.16 | 8.87 | 0 | 0 | 0 | |
17/11/2023 |
8.92
|
900 | 8.96 | 8.96 | 8.87 | 0 | 0 | 0 | |
16/11/2023 |
8.96
|
100 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
15/11/2023 |
8.96
|
1,000 | 8.87 | 9.00 | 8.82 | 0 | 0 | 0 | |
14/11/2023 |
8.87
|
500 | 8.99 | 8.99 | 8.81 | 0 | 0 | 0 | |
13/11/2023 |
8.99
|
3,500 | 9.00 | 9.01 | 8.82 | 0 | 0 | 0 | |
10/11/2023 |
9.00
|
500 | 9.00 | 9.00 | 8.71 | 0 | 0 | 0 | |
09/11/2023 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
08/11/2023 |
9.00
|
1,700 | 9.01 | 9.01 | 9.00 | 0 | 0 | 0 | |
07/11/2023 |
9.01
|
300 | 9.04 | 9.04 | 9.01 | 0 | 0 | 0 | |
06/11/2023 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
02/11/2023 |
9.04
|
900 | 8.91 | 9.04 | 8.86 | 0 | 0 | 0 | |
01/11/2023 |
8.91
|
2,600 | 9.01 | 9.01 | 8.72 | 0 | 0 | 0 | |
31/10/2023 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
30/10/2023 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
27/10/2023 |
9.01
|
1,900 | 9.06 | 9.06 | 8.92 | 0 | 0 | 0 | |
26/10/2023 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
25/10/2023 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
24/10/2023 |
9.06
|
1,400 | 8.96 | 9.06 | 8.72 | 0 | 0 | 0 | |
23/10/2023 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
20/10/2023 |
8.96
|
100 | 9.07 | 9.07 | 8.96 | 0 | 0 | 0 | |
19/10/2023 |
9.07
|
400 | 8.94 | 9.07 | 9.06 | 0 | 0 | 0 | |
18/10/2023 |
8.94
|
7,800 | 8.97 | 9.11 | 8.94 | 300 | 0 | 0.0 | |
17/10/2023 |
8.97
|
400 | 9.01 | 9.16 | 8.97 | 0 | 300 | -0.0 | |
16/10/2023 |
9.01
|
2,300 | 9.13 | 9.17 | 9.01 | 0 | 0 | 0 | |
13/10/2023 |
9.13
|
2,700 | 9.15 | 9.15 | 8.96 | 100 | 0 | 0.0 | |
12/10/2023 |
9.15
|
7,400 | 9.01 | 9.18 | 9.00 | 0 | 0 | 0 | |
11/10/2023 |
9.01
|
7,200 | 9.18 | 9.19 | 8.96 | 100 | 500 | -0.0 | |
10/10/2023 |
9.18
|
4,500 | 9.18 | 9.21 | 9.18 | 100 | 0 | 0.0 | |
09/10/2023 |
9.18
|
4,100 | 8.99 | 9.20 | 9.01 | 0 | 0 | 0 | |
06/10/2023 |
8.99
|
2,200 | 9.27 | 9.27 | 8.99 | 0 | 0 | 0 | |
05/10/2023 |
9.27
|
2,500 | 9.32 | 9.32 | 9.01 | 0 | 0 | 0 | |
04/10/2023 |
9.32
|
800 | 9.38 | 9.38 | 8.92 | 100 | 0 | 0.0 | |
03/10/2023 |
9.38
|
1,100 | 9.49 | 9.49 | 9.02 | 0 | 0 | 0 | |
02/10/2023 |
9.49
|
1,100 | 9.50 | 9.50 | 9.11 | 0 | 0 | 0 | |
29/09/2023 |
9.50
|
2,100 | 9.30 | 9.59 | 9.48 | 0 | 0 | 0 | |
28/09/2023 |
9.30
|
800 | 9.38 | 9.38 | 9.30 | 0 | 0 | 0 | |
27/09/2023 |
9.38
|
6,800 | 9.48 | 9.48 | 8.92 | 0 | 0 | 0 | |
26/09/2023 |
9.48
|
3,100 | 9.39 | 9.57 | 9.47 | 0 | 0 | 0 | |
25/09/2023 |
9.39
|
4,900 | 9.30 | 9.40 | 9.21 | 0 | 0 | 0 | |
22/09/2023 |
9.30
|
1,000 | 9.54 | 9.54 | 9.30 | 0 | 0 | 0 | |
21/09/2023: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
21/09/2023 |
9.54
|
6,500 | 9.21 | 9.59 | 9.16 | 0 | 0 | 0 | |
20/09/2023 |
9.21
|
14,700 | 9.30 | 9.34 | 9.21 | 0 | 0 | 0 | |
19/09/2023 |
9.30
|
10,600 | 9.21 | 9.43 | 9.21 | 100 | 0 | 0.0 | |
18/09/2023 |
9.21
|
13,500 | 9.39 | 9.39 | 9.16 | 0 | 0 | 0 | |
15/09/2023 |
9.39
|
12,200 | 9.34 | 9.39 | 9.25 | 0 | 0 | 0 | |
14/09/2023 |
9.34
|
3,200 | 9.34 | 9.39 | 9.25 | 0 | 0 | 0 | |
13/09/2023 |
9.34
|
2,300 | 9.25 | 9.43 | 9.25 | 0 | 0 | 0 | |
12/09/2023 |
9.25
|
9,600 | 9.25 | 9.48 | 9.25 | 0 | 0 | 0 | |
11/09/2023 |
9.25
|
28,400 | 9.34 | 9.43 | 9.25 | 0 | 0 | 0 | |
08/09/2023 |
9.34
|
12,400 | 9.21 | 9.39 | 9.30 | 0 | 0 | 0 | |
07/09/2023 |
9.21
|
5,100 | 9.21 | 9.25 | 9.21 | 0 | 0 | 0 | |
06/09/2023 |
9.21
|
1,700 | 9.16 | 9.21 | 9.05 | 0 | 0 | 0 | |
05/09/2023 |
9.16
|
13,600 | 9.21 | 9.21 | 9.04 | 6,100 | 10,900 | -0.0 | |
31/08/2023 |
9.21
|
8,800 | 9.11 | 9.21 | 9.07 | 0 | 0 | 0 | |
30/08/2023 |
9.11
|
7,100 | 9.11 | 9.11 | 9.00 | 0 | 0 | 0 | |
29/08/2023 |
9.11
|
9,400 | 9.07 | 9.11 | 8.99 | 0 | 0 | 0 | |
28/08/2023 |
9.07
|
5,100 | 9.11 | 9.16 | 9.07 | 0 | 0 | 0 | |
25/08/2023 |
9.11
|
5,900 | 9.11 | 9.11 | 9.02 | 100 | 0 | 0.0 | |
24/08/2023 |
9.11
|
7,800 | 9.11 | 9.11 | 9.01 | 0 | 0 | 0 | |
23/08/2023 |
9.11
|
1,500 | 9.07 | 9.11 | 9.06 | 0 | 0 | 0 | |
22/08/2023 |
9.07
|
5,000 | 9.11 | 9.11 | 9.02 | 0 | 0 | 0 | |
21/08/2023 |
9.11
|
1,200 | 9.11 | 9.11 | 9.02 | 0 | 0 | 0 | |
18/08/2023 |
9.11
|
28,400 | 9.11 | 9.21 | 8.98 | 0 | 0 | 0 | |
17/08/2023 |
9.11
|
4,900 | 9.25 | 9.25 | 9.11 | 0 | 0 | 0 | |
16/08/2023 |
9.25
|
14,300 | 9.11 | 9.25 | 9.11 | 0 | 0 | 0 | |
15/08/2023 |
9.11
|
2,700 | 9.16 | 9.16 | 9.05 | 0 | 0 | 0 | |
14/08/2023 |
9.16
|
9,200 | 9.11 | 9.16 | 9.03 | 0 | 0 | 0 | |
11/08/2023 |
9.11
|
20,200 | 9.02 | 9.16 | 8.98 | 0 | 0 | 0 | |
10/08/2023 |
9.02
|
8,900 | 9.02 | 9.16 | 8.98 | 5,400 | 0 | 0.1 | |
09/08/2023 |
9.02
|
17,800 | 9.16 | 9.25 | 9.00 | 0 | 0 | 0 | |
08/08/2023 |
9.16
|
39,600 | 9.16 | 9.16 | 9.07 | 0 | 17,100 | -0.2 | |
07/08/2023 |
9.16
|
26,800 | 9.16 | 9.43 | 9.07 | 0 | 13,900 | -0.1 | |
04/08/2023 |
9.16
|
16,100 | 8.98 | 9.16 | 8.98 | 0 | 4,000 | -0.0 | |
03/08/2023 |
8.98
|
22,000 | 9.07 | 9.08 | 8.93 | 0 | 7,000 | -0.1 | |
02/08/2023 |
9.07
|
22,600 | 9.07 | 9.16 | 9.07 | 0 | 10,500 | -0.1 | |
01/08/2023 |
9.07
|
11,700 | 9.30 | 9.30 | 9.07 | 0 | 5,600 | -0.1 | |
31/07/2023 |
9.30
|
30,000 | 9.25 | 9.30 | 9.07 | 0 | 12,000 | -0.1 | |
28/07/2023 |
9.25
|
23,300 | 9.21 | 9.30 | 9.16 | 0 | 15,100 | -0.2 | |
27/07/2023 |
9.21
|
8,800 | 9.11 | 9.21 | 9.04 | 0 | 5,000 | -0.0 | |
26/07/2023 |
9.11
|
2,600 | 9.10 | 9.21 | 9.11 | 0 | 0 | 0 | |
25/07/2023 |
9.10
|
10,500 | 9.11 | 9.30 | 9.10 | 0 | 5,000 | -0.0 | |
24/07/2023 |
9.11
|
35,500 | 9.21 | 9.21 | 9.02 | 0 | 21,900 | -0.2 | |
21/07/2023 |
9.21
|
19,600 | 9.43 | 9.43 | 9.11 | 0 | 10,100 | -0.1 | |
20/07/2023 |
9.43
|
1,900 | 9.43 | 9.43 | 9.34 | 0 | 0 | 0 | |
19/07/2023 |
9.43
|
5,000 | 9.43 | 9.43 | 9.16 | 0 | 3,100 | -0.0 | |
18/07/2023 |
9.43
|
100 | 9.25 | 9.43 | 9.43 | 0 | 0 | 0 | |
17/07/2023 |
9.25
|
7,000 | 9.21 | 9.30 | 9.25 | 0 | 3,000 | -0.0 | |
14/07/2023 |
9.21
|
20,900 | 9.62 | 9.62 | 9.21 | 0 | 10,300 | -0.1 | |
13/07/2023 |
9.62
|
2,900 | 9.52 | 9.62 | 9.43 | 0 | 1,300 | -0.0 | |
12/07/2023 |
9.52
|
400 | 9.25 | 9.62 | 9.52 | 0 | 100 | -0.0 | |
11/07/2023 |
9.25
|
3,100 | 9.39 | 9.39 | 9.21 | 0 | 300 | -0.0 | |
10/07/2023 |
9.39
|
300 | 9.16 | 9.39 | 9.21 | 0 | 0 | 0 | |
07/07/2023 |
9.16
|
11,200 | 9.11 | 9.16 | 9.11 | 0 | 6,200 | -0.1 | |
06/07/2023 |
9.11
|
12,200 | 9.16 | 9.48 | 9.11 | 0 | 7,000 | -0.1 | |
05/07/2023 |
9.16
|
4,900 | 9.21 | 9.25 | 9.16 | 0 | 3,000 | -0.0 | |
04/07/2023 |
9.21
|
1,300 | 9.21 | 9.21 | 9.21 | 0 | 1,200 | -0.0 |