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) |
-0.10 | -1.18% | 26,500 | 0 | 0 |
8.30
8.60
8.40
|
2 tháng
(2024-07-22) |
-0.10 | -1.18% | 56,400 | 0 | 0 |
8.30
8.60
8.40
|
3 tháng
(2024-06-20) |
0 | 0% | 126,600 | -1,000 | -0.0 |
8.30
8.80
8.40
|
6 tháng
(2024-03-22) |
0.10 | 1.20% | 323,004 | -8,300 | -0.1 |
7.91
8.80
8.40
|
12 tháng
(2023-09-26) |
0.58 | 7.45% | 508,063 | -15,800 | -0.1 |
7.82
9.27
8.40
|
24 tháng
(2022-09-29) |
-1.83 | -17.87% | 956,463 | -1,500 | -0.0 |
6.39
10.23
8.40
|
36 tháng
(2021-10-04) |
1 | 13.51% | 3,179,284 | -1,400 | -0.0 |
6.39
15.29
8.40
|
60 tháng
(2019-10-15) |
2.84 | 51.21% | 3,928,167 | -1,550 | -0.0 |
3.75
15.29
8.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/11/2023 |
8.30
|
900 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
23/11/2023 |
8.30
|
1,200 | 7.91 | 8.30 | 7.91 | 0 | 0 | 0 | |
22/11/2023 |
8.30
|
3,700 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
21/11/2023 |
8.20
|
3,175 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 | |
20/11/2023 |
8.11
|
410 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
17/11/2023 |
8.11
|
100 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
16/11/2023 |
8.01
|
700 | 7.62 | 8.11 | 7.62 | 500 | 0 | 0.0 | |
15/11/2023 |
8.69
|
300 | 9.27 | 9.27 | 8.69 | 0 | 0 | 0 | |
14/11/2023 |
8.30
|
3,442 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
13/11/2023 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
10/11/2023 |
7.91
|
1 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
09/11/2023 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
08/11/2023 |
7.91
|
44 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
07/11/2023 |
7.91
|
400 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
06/11/2023 |
7.82
|
200 | 8.01 | 8.01 | 7.82 | 0 | 0 | 0 | |
02/11/2023 |
8.20
|
2,400 | 8.20 | 8.20 | 7.53 | 0 | 0 | 0 | |
01/11/2023 |
8.20
|
200 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 | |
31/10/2023 |
8.30
|
100 | 8.20 | 8.30 | 8.30 | 0 | 0 | 0 | |
30/10/2023 |
8.20
|
200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
27/10/2023 |
8.20
|
100 | 8.01 | 8.20 | 8.20 | 0 | 0 | 0 | |
26/10/2023 |
8.01
|
700 | 8.30 | 8.30 | 7.82 | 0 | 0 | 0 | |
25/10/2023 |
8.30
|
2,900 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
24/10/2023 |
8.30
|
700 | 8.20 | 8.30 | 8.30 | 0 | 0 | 0 | |
23/10/2023 |
8.20
|
200 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 | |
19/10/2023 |
8.30
|
800 | 8.11 | 8.30 | 8.30 | 0 | 0 | 0 | |
18/10/2023 |
8.11
|
2,800 | 8.20 | 8.20 | 8.11 | 0 | 0 | 0 | |
16/10/2023 |
8.20
|
700 | 8.20 | 8.20 | 8.11 | 0 | 0 | 0 | |
12/10/2023 |
8.20
|
100 | 8.01 | 8.20 | 8.20 | 0 | 0 | 0 | |
10/10/2023 |
8.01
|
200 | 8.59 | 8.59 | 8.01 | 0 | 0 | 0 | |
09/10/2023 |
8.59
|
600 | 8.49 | 8.59 | 8.59 | 0 | 0 | 0 | |
05/10/2023 |
8.49
|
600 | 8.59 | 8.59 | 8.49 | 0 | 0 | 0 | |
04/10/2023 |
8.59
|
100 | 8.11 | 8.59 | 8.59 | 0 | 0 | 0 | |
03/10/2023 |
8.11
|
100 | 8.40 | 8.40 | 8.11 | 0 | 0 | 0 | |
29/09/2023 |
8.40
|
1,400 | 8.40 | 8.49 | 7.72 | 0 | 0 | 0 | |
28/09/2023 |
8.40
|
900 | 8.40 | 8.49 | 7.72 | 0 | 0 | 0 | |
27/09/2023 |
8.40
|
300 | 7.82 | 8.59 | 8.40 | 0 | 0 | 0 | |
26/09/2023 |
7.82
|
300 | 8.59 | 8.59 | 7.82 | 0 | 0 | 0 | |
22/09/2023 |
8.59
|
1,700 | 8.49 | 8.59 | 8.59 | 0 | 0 | 0 | |
20/09/2023 |
8.49
|
900 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
19/09/2023 |
8.49
|
100 | 8.59 | 8.59 | 8.49 | 0 | 0 | 0 | |
15/09/2023 |
8.59
|
2,300 | 8.40 | 8.59 | 8.40 | 0 | 0 | 0 | |
13/09/2023 |
8.40
|
5,500 | 8.49 | 8.59 | 8.40 | 0 | 0 | 0 | |
11/09/2023 |
8.49
|
5,100 | 8.69 | 8.88 | 8.49 | 0 | 1,300 | -0.0 | |
08/09/2023 |
8.69
|
4,500 | 8.88 | 8.88 | 8.49 | 0 | 1,600 | -0.0 | |
07/09/2023 |
8.88
|
1,200 | 8.49 | 8.88 | 8.88 | 0 | 0 | 0 | |
06/09/2023 |
8.49
|
1,800 | 8.59 | 8.59 | 8.30 | 0 | 0 | 0 | |
05/09/2023 |
8.59
|
2,000 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
31/08/2023 |
8.59
|
600 | 8.40 | 8.59 | 8.49 | 0 | 0 | 0 | |
29/08/2023 |
8.40
|
1,600 | 8.59 | 8.59 | 8.40 | 0 | 0 | 0 | |
28/08/2023 |
8.59
|
6,700 | 8.49 | 8.69 | 8.40 | 0 | 0 | 0 | |
24/08/2023 |
8.49
|
1,000 | 8.30 | 8.49 | 8.30 | 0 | 0 | 0 | |
22/08/2023 |
8.30
|
3,600 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
21/08/2023 |
8.30
|
2,600 | 8.20 | 8.59 | 8.30 | 0 | 0 | 0 | |
18/08/2023 |
8.20
|
400 | 8.69 | 8.69 | 8.20 | 0 | 0 | 0 | |
17/08/2023: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
17/08/2023 |
8.69
|
1,900 | 8.49 | 8.69 | 8.69 | 0 | 0 | 0 | |
16/08/2023 |
8.49
|
6,000 | 8.68 | 8.68 | 8.22 | 0 | 0 | 0 | |
15/08/2023 |
8.68
|
3,200 | 8.58 | 8.68 | 8.49 | 0 | 0 | 0 | |
14/08/2023 |
8.58
|
4,700 | 8.49 | 8.58 | 8.58 | 0 | 0 | 0 | |
11/08/2023 |
8.49
|
5,100 | 8.31 | 8.58 | 8.40 | 0 | 0 | 0 | |
10/08/2023 |
8.31
|
3,300 | 8.31 | 8.40 | 8.31 | 0 | 0 | 0 | |
09/08/2023 |
8.31
|
1,600 | 8.58 | 8.58 | 8.22 | 0 | 0 | 0 | |
08/08/2023 |
8.58
|
2,800 | 8.22 | 8.58 | 8.31 | 0 | 0 | 0 | |
07/08/2023 |
8.22
|
2,800 | 8.31 | 8.31 | 7.95 | 0 | 0 | 0 | |
04/08/2023 |
8.31
|
6,500 | 8.58 | 8.58 | 8.31 | 0 | 0 | 0 | |
03/08/2023 |
8.58
|
600 | 8.31 | 8.86 | 8.58 | 0 | 0 | 0 | |
02/08/2023 |
8.31
|
6,200 | 8.22 | 8.49 | 8.31 | 0 | 0 | 0 | |
01/08/2023 |
8.22
|
7,200 | 8.22 | 8.31 | 8.22 | 0 | 0 | 0 | |
31/07/2023 |
8.22
|
5,700 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
28/07/2023 |
8.22
|
1,000 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
27/07/2023 |
8.22
|
1,300 | 8.22 | 8.22 | 8.13 | 0 | 0 | 0 | |
26/07/2023 |
8.22
|
5,200 | 8.22 | 8.58 | 8.22 | 0 | 0 | 0 | |
25/07/2023 |
8.22
|
1,500 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
24/07/2023 |
8.22
|
2,800 | 8.22 | 8.49 | 7.85 | 0 | 0 | 0 | |
21/07/2023 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
20/07/2023 |
8.22
|
1,000 | 8.49 | 8.49 | 8.22 | 0 | 0 | 0 | |
19/07/2023 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
18/07/2023 |
8.49
|
500 | 8.58 | 8.58 | 8.49 | 0 | 0 | 0 | |
17/07/2023 |
8.58
|
1,300 | 8.40 | 8.58 | 8.58 | 0 | 0 | 0 | |
14/07/2023 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
13/07/2023 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
12/07/2023 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
11/07/2023 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
10/07/2023 |
8.40
|
5,300 | 8.22 | 8.40 | 8.22 | 0 | 0 | 0 | |
07/07/2023 |
8.22
|
2,600 | 8.77 | 8.77 | 8.22 | 2,400 | 0 | 0.0 | |
06/07/2023 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
05/07/2023 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
04/07/2023 |
8.77
|
2,000 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
03/07/2023 |
8.77
|
0 | 8.58 | 8.77 | 8.77 | 0 | 0 | 0 | |
30/06/2023 |
8.58
|
2,600 | 9.04 | 9.04 | 8.58 | 0 | 0 | 0 | |
29/06/2023 |
9.04
|
400 | 8.68 | 9.13 | 9.04 | 0 | 0 | 0 | |
28/06/2023 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
27/06/2023 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
26/06/2023 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
23/06/2023 |
8.68
|
535 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
22/06/2023 |
8.68
|
400 | 8.49 | 8.68 | 8.58 | 0 | 0 | 0 | |
21/06/2023 |
8.49
|
100 | 8.49 | 8.58 | 8.49 | 0 | 0 | 0 | |
20/06/2023 |
8.49
|
5,400 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 | |
19/06/2023 |
8.49
|
1,200 | 8.58 | 8.58 | 8.49 | 0 | 0 | 0 | |
16/06/2023 |
8.58
|
3,249 | 8.68 | 8.68 | 8.49 | 0 | 0 | 0 | |
15/06/2023 |
8.68
|
2,000 | 8.49 | 8.68 | 8.68 | 0 | 0 | 0 |