Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.30 | -2.97% | 6,700 | 0 | 0 |
9.30
10.90
10
|
2 tháng
(2024-07-22) |
-1.13 | -10.30% | 25,400 | 0 | 0 |
8.90
11.80
10
|
3 tháng
(2024-06-24) |
1.34 | 15.91% | 41,000 | 0 | 0 |
8.46
11.80
10
|
6 tháng
(2024-04-09) |
1.06 | 12.13% | 57,200 | 0 | 0 |
7.79
11.80
10
|
12 tháng
(2023-09-27) |
1.44 | 17.22% | 109,500 | 0 | 0 |
7.79
11.80
10
|
24 tháng
(2022-10-03) |
0.33 | 3.53% | 1,014,488 | 0 | 0 |
7.21
11.80
10
|
36 tháng
(2021-10-06) |
0.28 | 2.93% | 1,235,392 | 28,300 | 0.4 |
7.21
13.48
10
|
60 tháng
(2019-10-17) |
3.78 | 62.79% | 1,424,492 | 65,700 | 0.9 |
5.54
13.50
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/10/2022 |
7.75
|
300 | 8.56 | 8.56 | 7.75 | 0 | 0 | 0 | |
10/10/2022 |
8.56
|
500 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
07/10/2022 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
06/10/2022 |
8.56
|
600 | 9.02 | 9.02 | 8.56 | 0 | 0 | 0 | |
05/10/2022 |
9.02
|
800 | 9.83 | 9.83 | 9.02 | 0 | 0 | 0 | |
04/10/2022 |
9.83
|
300 | 9.47 | 9.83 | 9.83 | 0 | 0 | 0 | |
03/10/2022 |
9.47
|
0 | 9.92 | 9.47 | 9.92 | 0 | 0 | 0 | |
30/09/2022 |
9.92
|
1,200 | 9.38 | 9.92 | 9.02 | 0 | 0 | 0 | |
29/09/2022 |
9.38
|
1,500 | 9.02 | 9.47 | 8.11 | 0 | 0 | 0 | |
28/09/2022 |
9.02
|
2,000 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
27/09/2022 |
9.02
|
600 | 9.47 | 9.47 | 9.02 | 0 | 0 | 0 | |
26/09/2022 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
23/09/2022 |
9.47
|
200 | 8.74 | 9.47 | 9.47 | 0 | 0 | 0 | |
22/09/2022 |
8.74
|
100 | 9.47 | 9.47 | 8.74 | 0 | 0 | 0 | |
21/09/2022 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
20/09/2022 |
9.47
|
100 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
19/09/2022 |
9.47
|
0 | 9.74 | 9.47 | 9.74 | 0 | 0 | 0 | |
16/09/2022 |
9.74
|
200 | 9.47 | 9.74 | 9.11 | 0 | 0 | 0 | |
15/09/2022 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
14/09/2022 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
13/09/2022 |
9.47
|
100 | 9.65 | 9.65 | 9.47 | 0 | 0 | 0 | |
12/09/2022 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
09/09/2022 |
9.65
|
100 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
08/09/2022 |
9.65
|
200 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
07/09/2022 |
9.65
|
300 | 8.74 | 9.65 | 9.65 | 0 | 0 | 0 | |
06/09/2022 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
05/09/2022 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
31/08/2022 |
8.74
|
200 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
30/08/2022 |
8.74
|
0 | 8.11 | 8.74 | 8.74 | 0 | 0 | 0 | |
29/08/2022 |
8.11
|
1,200 | 9.47 | 9.47 | 8.11 | 0 | 0 | 0 | |
26/08/2022 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
25/08/2022 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
24/08/2022 |
9.47
|
1,300 | 9.02 | 9.47 | 9.47 | 0 | 0 | 0 | |
23/08/2022: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
23/08/2022 |
9.02
|
500 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
22/08/2022 |
9.02
|
3,900 | 9.27 | 9.27 | 9.02 | 0 | 0 | 0 | |
19/08/2022 |
9.27
|
1,500 | 9.10 | 9.27 | 9.27 | 0 | 0 | 0 | |
18/08/2022 |
9.10
|
105 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
17/08/2022 |
9.10
|
800 | 9.52 | 9.52 | 9.02 | 0 | 0 | 0 | |
16/08/2022 |
9.52
|
200 | 8.93 | 9.52 | 8.93 | 0 | 0 | 0 | |
15/08/2022 |
8.93
|
500 | 8.85 | 8.93 | 8.93 | 0 | 0 | 0 | |
12/08/2022 |
8.85
|
0 | 8.76 | 8.85 | 8.85 | 0 | 0 | 0 | |
11/08/2022 |
8.76
|
5,200 | 8.85 | 8.93 | 8.76 | 0 | 0 | 0 | |
10/08/2022 |
8.85
|
100 | 8.68 | 8.85 | 8.85 | 0 | 0 | 0 | |
09/08/2022 |
8.68
|
1,500 | 9.44 | 9.44 | 8.68 | 0 | 0 | 0 | |
08/08/2022 |
9.44
|
900 | 9.18 | 9.44 | 9.18 | 0 | 0 | 0 | |
05/08/2022 |
9.18
|
200 | 9.10 | 9.18 | 9.18 | 0 | 0 | 0 | |
04/08/2022 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
03/08/2022 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
02/08/2022 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
01/08/2022 |
9.10
|
200 | 8.51 | 9.10 | 9.10 | 0 | 0 | 0 | |
29/07/2022 |
8.51
|
300 | 9.10 | 9.10 | 8.51 | 0 | 0 | 0 | |
28/07/2022 |
9.10
|
1,400 | 8.17 | 9.10 | 7.75 | 0 | 0 | 0 | |
27/07/2022 |
8.17
|
0 | 7.67 | 8.17 | 8.17 | 0 | 0 | 0 | |
26/07/2022 |
7.67
|
900 | 9.02 | 9.02 | 7.67 | 0 | 0 | 0 | |
25/07/2022 |
9.02
|
200 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
22/07/2022 |
9.02
|
0 | 9.10 | 9.02 | 9.02 | 0 | 0 | 0 | |
21/07/2022 |
9.10
|
500 | 8.43 | 9.10 | 8.85 | 0 | 0 | 0 | |
20/07/2022 |
8.43
|
3,000 | 8.76 | 8.85 | 8.43 | 0 | 0 | 0 | |
19/07/2022 |
8.76
|
0 | 8.85 | 8.76 | 8.76 | 0 | 0 | 0 | |
18/07/2022 |
8.85
|
1,600 | 7.92 | 8.85 | 8.26 | 0 | 0 | 0 | |
15/07/2022 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
14/07/2022 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
13/07/2022 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
12/07/2022 |
7.92
|
0 | 9.27 | 7.92 | 7.92 | 0 | 0 | 0 | |
11/07/2022 |
9.27
|
3,400 | 8.85 | 9.27 | 7.58 | 0 | 0 | 0 | |
08/07/2022 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
07/07/2022 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
06/07/2022 |
8.85
|
400 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
05/07/2022 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
04/07/2022 |
8.85
|
500 | 9.27 | 9.27 | 8.85 | 0 | 0 | 0 | |
01/07/2022 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
30/06/2022 |
9.27
|
100 | 8.59 | 9.27 | 9.27 | 0 | 0 | 0 | |
29/06/2022 |
8.59
|
800 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
28/06/2022 |
8.59
|
500 | 8.43 | 8.59 | 8.59 | 0 | 0 | 0 | |
27/06/2022 |
8.43
|
0 | 8.26 | 8.43 | 8.43 | 0 | 0 | 0 | |
24/06/2022 |
8.26
|
1,200 | 9.44 | 9.44 | 8.26 | 0 | 0 | 0 | |
23/06/2022 |
9.44
|
100 | 8.76 | 9.44 | 9.44 | 0 | 0 | 0 | |
22/06/2022 |
8.76
|
2,500 | 8.76 | 8.76 | 8.17 | 0 | 0 | 0 | |
21/06/2022 |
8.76
|
400 | 8.85 | 8.85 | 8.76 | 0 | 0 | 0 | |
20/06/2022 |
8.85
|
0 | 9.27 | 8.85 | 8.85 | 0 | 0 | 0 | |
17/06/2022 |
9.27
|
400 | 8.26 | 9.27 | 8.68 | 0 | 0 | 0 | |
16/06/2022 |
8.26
|
300 | 8.51 | 8.51 | 8.26 | 0 | 0 | 0 | |
15/06/2022 |
8.51
|
100 | 8.68 | 8.68 | 8.51 | 0 | 0 | 0 | |
14/06/2022 |
8.68
|
400 | 8.59 | 8.68 | 8.68 | 0 | 0 | 0 | |
13/06/2022 |
8.59
|
1,600 | 8.85 | 8.85 | 8.43 | 0 | 0 | 0 | |
10/06/2022 |
8.85
|
1,300 | 8.43 | 8.93 | 8.85 | 0 | 0 | 0 | |
09/06/2022 |
8.43
|
2,300 | 8.93 | 8.93 | 8.43 | 0 | 0 | 0 | |
08/06/2022 |
8.93
|
3,800 | 9.18 | 9.18 | 8.17 | 0 | 0 | 0 | |
07/06/2022 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
06/06/2022 |
9.18
|
900 | 9.27 | 9.27 | 9.18 | 0 | 0 | 0 | |
03/06/2022 |
9.27
|
200 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
02/06/2022 |
9.27
|
1,900 | 8.00 | 9.27 | 9.18 | 0 | 0 | 0 | |
01/06/2022 |
8.00
|
900 | 9.10 | 9.10 | 8.00 | 0 | 0 | 0 | |
31/05/2022 |
9.10
|
0 | 9.27 | 9.10 | 9.27 | 0 | 0 | 0 | |
30/05/2022 |
9.27
|
2,200 | 9.10 | 9.27 | 8.93 | 0 | 0 | 0 | |
27/05/2022 |
9.10
|
3,600 | 8.09 | 9.10 | 8.09 | 0 | 0 | 0 | |
26/05/2022 |
8.09
|
0 | 8.00 | 8.09 | 8.09 | 0 | 0 | 0 | |
25/05/2022 |
8.00
|
2,000 | 9.10 | 9.10 | 8.00 | 0 | 0 | 0 | |
24/05/2022 |
9.10
|
300 | 9.27 | 9.27 | 8.93 | 0 | 0 | 0 | |
23/05/2022 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |