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 | -1.03% | 15,900 | 0 | 0 |
9.50
9.85
9.60
|
2 tháng
(2024-07-22) |
0.53 | 5.82% | 28,500 | 400 | 0.0 |
9.04
9.85
9.60
|
3 tháng
(2024-06-20) |
0.17 | 1.77% | 99,300 | 400 | 0.0 |
8.93
9.85
9.60
|
6 tháng
(2024-03-22) |
0.58 | 6.38% | 410,800 | 400 | 0.0 |
8.17
9.93
9.60
|
12 tháng
(2023-09-25) |
0.71 | 7.97% | 786,500 | -156,300 | -1.5 |
8.17
10.83
9.60
|
24 tháng
(2022-09-29) |
-0.62 | -6.10% | 1,536,200 | -151,650 | -0.2 |
7.43
11.13
9.60
|
36 tháng
(2021-10-04) |
-3.61 | -27.31% | 3,105,300 | -156,550 | -0.3 |
7.43
14.77
9.60
|
60 tháng
(2019-10-15) |
-0.88 | -8.41% | 11,799,990 | -158,270 | -0.2 |
6.65
17.86
9.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/11/2023 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
23/11/2023 |
9.21
|
1,000 | 9.02 | 9.21 | 9.12 | 0 | 0 | 0 | |
22/11/2023 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
21/11/2023 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
20/11/2023 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
17/11/2023 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
16/11/2023 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
15/11/2023 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
14/11/2023 |
9.02
|
400 | 8.84 | 9.31 | 9.02 | 0 | 0 | 0 | |
13/11/2023 |
8.84
|
1,100 | 9.30 | 9.30 | 8.70 | 0 | 0 | 0 | |
10/11/2023 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
09/11/2023 |
9.30
|
500 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
08/11/2023 |
9.30
|
1,600 | 9.21 | 9.30 | 8.94 | 0 | 0 | 0 | |
07/11/2023 |
9.21
|
100 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
06/11/2023 |
9.21
|
300 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
03/11/2023 |
9.21
|
1,500 | 9.02 | 9.21 | 9.02 | 0 | 0 | 0 | |
01/11/2023 |
9.02
|
100 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
31/10/2023 |
9.02
|
4,200 | 9.30 | 9.30 | 8.89 | 0 | 0 | 0 | |
30/10/2023 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
26/10/2023 |
9.30
|
21,300 | 9.23 | 9.30 | 8.93 | 0 | 0 | 0 | |
25/10/2023 |
9.23
|
6,000 | 9.02 | 9.23 | 9.02 | 0 | 0 | 0 | |
24/10/2023 |
9.02
|
900 | 9.02 | 9.02 | 8.98 | 0 | 0 | 0 | |
23/10/2023 |
9.02
|
300 | 9.49 | 9.49 | 9.02 | 0 | 0 | 0 | |
20/10/2023 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
19/10/2023 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
18/10/2023 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
17/10/2023 |
9.49
|
4,300 | 9.48 | 9.49 | 9.31 | 0 | 0 | 0 | |
16/10/2023 |
9.48
|
700 | 9.14 | 9.48 | 9.21 | 0 | 0 | 0 | |
13/10/2023 |
9.14
|
5,500 | 9.49 | 9.49 | 9.02 | 0 | 0 | 0 | |
12/10/2023 |
9.49
|
3,800 | 9.33 | 9.50 | 9.42 | 0 | 0 | 0 | |
11/10/2023 |
9.33
|
100 | 9.40 | 9.40 | 9.33 | 0 | 0 | 0 | |
10/10/2023 |
9.40
|
1,000 | 9.38 | 9.40 | 9.40 | 0 | 0 | 0 | |
09/10/2023 |
9.38
|
5,200 | 9.39 | 9.39 | 9.21 | 0 | 0 | 0 | |
06/10/2023 |
9.39
|
500 | 8.94 | 9.39 | 9.39 | 0 | 0 | 0 | |
05/10/2023 |
8.94
|
1,200 | 9.02 | 9.02 | 8.94 | 0 | 0 | 0 | |
04/10/2023 |
9.02
|
500 | 9.05 | 9.05 | 9.02 | 0 | 0 | 0 | |
03/10/2023 |
9.05
|
17,200 | 8.46 | 9.05 | 8.84 | 0 | 0 | 0 | |
02/10/2023 |
8.46
|
300 | 9.02 | 9.05 | 8.46 | 0 | 0 | 0 | |
29/09/2023 |
9.02
|
600 | 9.34 | 9.34 | 9.00 | 0 | 0 | 0 | |
28/09/2023 |
9.34
|
8,800 | 9.34 | 9.97 | 9.32 | 0 | 0 | 0 | |
27/09/2023 |
9.34
|
4,200 | 8.93 | 9.34 | 8.93 | 0 | 0 | 0 | |
26/09/2023 |
8.93
|
3,100 | 8.89 | 8.93 | 8.91 | 0 | 0 | 0 | |
25/09/2023 |
8.89
|
5,200 | 8.94 | 9.48 | 8.89 | 0 | 0 | 0 | |
22/09/2023 |
8.94
|
12,600 | 9.40 | 9.40 | 8.94 | 0 | 400 | -0.0 | |
21/09/2023 |
9.40
|
1,300 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
20/09/2023 |
9.40
|
4,300 | 9.22 | 9.40 | 8.99 | 0 | 0 | 0 | |
19/09/2023 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
18/09/2023 |
9.22
|
1,400 | 9.21 | 9.22 | 9.22 | 0 | 0 | 0 | |
15/09/2023 |
9.21
|
1,600 | 9.21 | 9.69 | 9.21 | 0 | 0 | 0 | |
14/09/2023 |
9.21
|
2,700 | 9.13 | 9.69 | 9.21 | 0 | 0 | 0 | |
13/09/2023 |
9.13
|
200 | 9.10 | 9.36 | 9.13 | 0 | 0 | 0 | |
12/09/2023 |
9.10
|
4,200 | 9.35 | 9.35 | 9.10 | 0 | 0 | 0 | |
11/09/2023 |
9.35
|
1,100 | 9.36 | 9.36 | 9.35 | 0 | 0 | 0 | |
08/09/2023 |
9.36
|
6,100 | 9.07 | 9.39 | 9.07 | 0 | 0 | 0 | |
07/09/2023 |
9.07
|
6,400 | 9.31 | 9.31 | 8.99 | 0 | 0 | 0 | |
06/09/2023 |
9.31
|
5,400 | 9.36 | 9.36 | 9.02 | 0 | 0 | 0 | |
05/09/2023 |
9.36
|
300 | 9.37 | 9.37 | 9.36 | 0 | 0 | 0 | |
31/08/2023 |
9.37
|
9,300 | 9.02 | 9.37 | 8.40 | 0 | 0 | 0 | |
30/08/2023 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
29/08/2023 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
28/08/2023 |
9.02
|
1,000 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
25/08/2023 |
9.02
|
2,700 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
24/08/2023 |
9.02
|
2,500 | 8.83 | 9.02 | 8.83 | 0 | 0 | 0 | |
23/08/2023 |
8.83
|
1,000 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
22/08/2023 |
8.83
|
200 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
21/08/2023 |
8.83
|
11,900 | 8.90 | 8.90 | 8.83 | 0 | 0 | 0 | |
18/08/2023 |
8.90
|
1,700 | 9.48 | 9.48 | 8.88 | 0 | 0 | 0 | |
17/08/2023 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
16/08/2023 |
9.48
|
1,600 | 9.36 | 9.48 | 9.02 | 0 | 0 | 0 | |
15/08/2023 |
9.36
|
2,100 | 9.36 | 9.36 | 9.02 | 0 | 0 | 0 | |
14/08/2023 |
9.36
|
12,400 | 9.12 | 9.39 | 9.02 | 0 | 0 | 0 | |
11/08/2023 |
9.12
|
200 | 9.26 | 9.26 | 9.12 | 0 | 0 | 0 | |
10/08/2023 |
9.26
|
15,500 | 9.21 | 9.31 | 9.26 | 0 | 0 | 0 | |
09/08/2023 |
9.21
|
17,400 | 9.36 | 9.36 | 9.03 | 0 | 0 | 0 | |
08/08/2023 |
9.36
|
1,400 | 9.40 | 9.45 | 8.96 | 0 | 0 | 0 | |
07/08/2023 |
9.40
|
3,200 | 9.31 | 9.40 | 9.40 | 0 | 0 | 0 | |
04/08/2023 |
9.31
|
6,100 | 9.40 | 9.40 | 9.27 | 0 | 0 | 0 | |
03/08/2023 |
9.40
|
2,500 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
02/08/2023 |
9.40
|
21,100 | 9.55 | 9.55 | 9.40 | 0 | 0 | 0 | |
01/08/2023 |
9.55
|
7,200 | 9.88 | 9.88 | 9.55 | 0 | 0 | 0 | |
31/07/2023 |
9.88
|
8,600 | 9.50 | 9.97 | 9.69 | 0 | 0 | 0 | |
28/07/2023: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
28/07/2023 |
9.50
|
11,500 | 9.50 | 9.69 | 9.40 | 0 | 0 | 0 | |
27/07/2023 |
9.50
|
700 | 9.54 | 9.54 | 9.50 | 0 | 0 | 0 | |
26/07/2023 |
9.54
|
100 | 9.64 | 9.64 | 9.54 | 0 | 0 | 0 | |
25/07/2023 |
9.64
|
10,900 | 9.64 | 9.73 | 9.54 | 0 | 0 | 0 | |
24/07/2023 |
9.64
|
1,700 | 9.64 | 9.73 | 9.05 | 0 | 0 | 0 | |
21/07/2023 |
9.64
|
1,000 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
20/07/2023 |
9.64
|
1,500 | 9.23 | 9.73 | 9.18 | 0 | 0 | 0 | |
19/07/2023 |
9.23
|
2,100 | 9.27 | 9.32 | 9.23 | 0 | 0 | 0 | |
18/07/2023 |
9.27
|
2,200 | 9.50 | 9.68 | 8.87 | 0 | 0 | 0 | |
17/07/2023 |
9.50
|
8,500 | 9.41 | 9.54 | 9.41 | 0 | 0 | 0 | |
14/07/2023 |
9.41
|
4,400 | 8.87 | 9.45 | 9.36 | 0 | 0 | 0 | |
13/07/2023 |
8.87
|
700 | 8.96 | 8.96 | 8.87 | 0 | 0 | 0 | |
12/07/2023 |
8.96
|
900 | 9.14 | 9.14 | 8.87 | 0 | 0 | 0 | |
11/07/2023 |
9.14
|
300 | 8.87 | 9.14 | 8.88 | 0 | 0 | 0 | |
10/07/2023 |
8.87
|
900 | 9.23 | 9.23 | 8.87 | 0 | 0 | 0 | |
07/07/2023 |
9.23
|
2,500 | 9.32 | 9.32 | 9.05 | 1,000 | 0 | 0.0 | |
06/07/2023 |
9.32
|
1,100 | 8.96 | 9.32 | 9.27 | 0 | 0 | 0 | |
05/07/2023 |
8.96
|
0 | 9.05 | 8.96 | 8.96 | 0 | 0 | 0 | |
04/07/2023 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |