Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.41 | -2.28% | 40,000 | 4,200 | 0.1 |
17.50
18.70
17.50
|
2 tháng
(2024-07-22) |
-0.23 | -1.28% | 75,900 | 4,200 | 0.1 |
17.27
18.70
17.50
|
3 tháng
(2024-06-21) |
-0.39 | -2.16% | 149,700 | 8,800 | 0.2 |
17.20
18.70
17.50
|
6 tháng
(2024-03-25) |
0.91 | 5.48% | 279,800 | 8,200 | 0.2 |
16.16
18.70
17.50
|
12 tháng
(2023-09-25) |
3.33 | 23.49% | 644,200 | 50,870 | 0.9 |
12.36
18.70
17.50
|
24 tháng
(2022-09-30) |
8.70 | 98.91% | 1,351,038 | 114,166 | 1.7 |
7.38
18.70
17.50
|
36 tháng
(2021-10-05) |
10.71 | 157.60% | 3,093,415 | 139,170 | 1.5 |
6.42
18.70
17.50
|
60 tháng
(2019-10-16) |
12.83 | 275.10% | 4,061,089 | 140,170 | 1.5 |
2.66
18.70
17.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
9.03
|
7,600 | 8.64 | 9.03 | 7.86 | 0 | 0 | 0 | |
16/09/2022 |
8.64
|
35 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
15/09/2022 |
8.64
|
1,500 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
14/09/2022 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
13/09/2022 |
8.64
|
42,000 | 8.56 | 8.64 | 8.41 | 0 | 0 | 0 | |
12/09/2022 |
8.56
|
80 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
09/09/2022 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
08/09/2022 |
8.56
|
614 | 7.86 | 8.56 | 7.31 | 0 | 0 | 0 | |
07/09/2022 |
7.86
|
500 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
06/09/2022 |
7.86
|
2,206 | 7.93 | 7.93 | 7.86 | 0 | 0 | 0 | |
05/09/2022 |
7.93
|
120 | 8.48 | 8.48 | 7.93 | 0 | 0 | 0 | |
31/08/2022 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
30/08/2022 |
8.48
|
900 | 8.64 | 8.64 | 7.93 | 0 | 0 | 0 | |
29/08/2022 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
26/08/2022 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
25/08/2022 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
24/08/2022 |
8.64
|
100 | 8.48 | 8.64 | 8.64 | 0 | 0 | 0 | |
23/08/2022 |
8.48
|
500 | 8.25 | 8.48 | 8.25 | 0 | 0 | 0 | |
22/08/2022 |
8.25
|
6,020 | 8.25 | 8.25 | 8.17 | 0 | 0 | 0 | |
19/08/2022 |
8.25
|
600 | 8.96 | 8.96 | 8.25 | 0 | 0 | 0 | |
18/08/2022 |
8.96
|
600 | 9.11 | 9.11 | 8.33 | 0 | 0 | 0 | |
17/08/2022 |
9.11
|
1,100 | 9.19 | 9.19 | 9.11 | 0 | 0 | 0 | |
16/08/2022 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
15/08/2022 |
9.19
|
11,300 | 9.43 | 9.43 | 8.41 | 0 | 0 | 0 | |
13/07/2022 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
12/07/2022 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
11/07/2022 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
08/07/2022 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
07/07/2022 |
9.43
|
1,300 | 9.98 | 9.98 | 9.43 | 0 | 0 | 0 | |
06/07/2022 |
9.98
|
160 | 9.11 | 9.98 | 9.98 | 0 | 0 | 0 | |
05/07/2022 |
9.11
|
5,800 | 10.05 | 10.05 | 9.11 | 900 | 0 | 0.0 | |
04/07/2022 |
10.05
|
400 | 9.58 | 10.05 | 8.64 | 0 | 0 | 0 | |
01/07/2022 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
30/06/2022 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
29/06/2022 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
28/06/2022 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
27/06/2022 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
24/06/2022 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
23/06/2022 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
22/06/2022 |
9.58
|
200 | 10.60 | 10.60 | 9.58 | 0 | 0 | 0 | |
21/06/2022 |
10.60
|
400 | 10.13 | 10.60 | 10.60 | 0 | 0 | 0 | |
20/06/2022 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
17/06/2022 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
16/06/2022 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
15/06/2022 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
14/06/2022 |
10.13
|
1,100 | 9.58 | 10.13 | 9.43 | 0 | 100 | -0.0 | |
13/06/2022 |
9.58
|
2,500 | 9.82 | 9.82 | 9.43 | 0 | 0 | 0 | |
10/06/2022 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
09/06/2022 |
9.82
|
2,700 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
08/06/2022 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
07/06/2022 |
9.82
|
300 | 10.13 | 10.13 | 9.82 | 0 | 0 | 0 | |
06/06/2022 |
10.13
|
2,000 | 10.13 | 10.13 | 10.13 | 0 | 2,000 | -0.0 | |
03/06/2022 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
02/06/2022 |
10.13
|
2,100 | 10.13 | 10.13 | 10.13 | 0 | 2,000 | -0.0 | |
01/06/2022 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
31/05/2022 |
10.13
|
400 | 9.27 | 10.13 | 8.64 | 0 | 100 | -0.0 | |
30/05/2022 |
9.27
|
11,200 | 10.21 | 10.21 | 9.27 | 0 | 2,400 | -0.0 | |
27/05/2022 |
10.21
|
1,400 | 10.21 | 10.21 | 10.21 | 0 | 1,400 | -0.0 | |
26/05/2022 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
25/05/2022 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
24/05/2022 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
23/05/2022 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
20/05/2022 |
10.21
|
10,100 | 10.45 | 10.45 | 10.21 | 0 | 10,100 | -0.1 | |
19/05/2022 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
18/05/2022 |
10.45
|
200 | 10.29 | 10.45 | 9.82 | 0 | 0 | 0 | |
17/05/2022 |
10.29
|
200 | 9.43 | 10.29 | 10.21 | 0 | 0 | 0 | |
16/05/2022 |
9.43
|
100 | 10.37 | 10.37 | 9.43 | 0 | 0 | 0 | |
13/05/2022 |
10.37
|
100 | 10.45 | 10.45 | 10.37 | 0 | 0 | 0 | |
12/05/2022 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
11/05/2022 |
10.45
|
100 | 9.50 | 10.45 | 10.45 | 0 | 0 | 0 | |
10/05/2022 |
9.50
|
1,913 | 10.21 | 10.21 | 9.50 | 0 | 300 | -0.0 | |
09/05/2022 |
10.21
|
1,600 | 10.29 | 10.29 | 10.21 | 0 | 0 | 0 | |
06/05/2022 |
10.29
|
6,400 | 10.37 | 10.37 | 10.29 | 0 | 0 | 0 | |
05/05/2022 |
10.37
|
200 | 10.21 | 10.37 | 10.37 | 0 | 0 | 0 | |
04/05/2022 |
10.21
|
2,800 | 10.45 | 10.53 | 10.21 | 0 | 200 | -0.0 | |
29/04/2022 |
10.45
|
2,500 | 10.53 | 10.53 | 9.82 | 0 | 2,000 | -0.0 | |
28/04/2022 |
10.53
|
21,800 | 10.53 | 10.53 | 10.21 | 0 | 20,700 | -0.3 | |
27/04/2022 |
10.53
|
16,800 | 10.45 | 10.53 | 10.21 | 0 | 11,500 | -0.2 | |
26/04/2022 |
10.45
|
1,300 | 10.21 | 10.45 | 10.05 | 0 | 0 | 0 | |
25/04/2022 |
10.21
|
2,600 | 10.53 | 10.53 | 10.21 | 0 | 0 | 0 | |
22/04/2022 |
10.53
|
9,900 | 10.53 | 10.53 | 10.29 | 0 | 8,000 | -0.1 | |
21/04/2022 |
10.53
|
12,500 | 10.53 | 10.53 | 9.90 | 0 | 12,000 | -0.2 | |
20/04/2022: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
20/04/2022 |
10.53
|
14,100 | 10.53 | 11.55 | 10.53 | 0 | 11,000 | -0.1 | |
19/04/2022 |
10.53
|
4,500 | 11.20 | 11.20 | 10.53 | 0 | 0 | 0 | |
18/04/2022 |
11.20
|
11,500 | 11.87 | 11.87 | 11.20 | 0 | 0 | 0 | |
15/04/2022 |
11.87
|
7,600 | 11.94 | 11.94 | 11.20 | 0 | 0 | 0 | |
14/04/2022 |
11.94
|
17,800 | 11.94 | 11.94 | 11.57 | 0 | 0 | 0 | |
13/04/2022 |
11.94
|
8,300 | 11.42 | 11.94 | 10.38 | 0 | 0 | 0 | |
12/04/2022 |
11.42
|
4,400 | 12.24 | 12.39 | 11.42 | 0 | 0 | 0 | |
08/04/2022 |
12.24
|
9,100 | 12.69 | 12.69 | 11.42 | 0 | 0 | 0 | |
07/04/2022 |
12.69
|
895 | 12.62 | 12.99 | 11.94 | 0 | 0 | 0 | |
06/04/2022 |
12.62
|
4,610 | 12.77 | 12.77 | 11.87 | 0 | 0 | 0 | |
05/04/2022 |
12.77
|
10,501 | 12.02 | 12.92 | 12.39 | 0 | 200 | -0.0 | |
04/04/2022 |
12.02
|
14,100 | 11.87 | 12.99 | 11.57 | 0 | 100 | -0.0 | |
01/04/2022 |
11.87
|
15,200 | 12.62 | 12.62 | 11.42 | 0 | 0 | 0 | |
31/03/2022 |
12.62
|
37,922 | 13.44 | 13.44 | 12.09 | 0 | 0 | 0 | |
30/03/2022 |
13.44
|
47,505 | 14.11 | 15.08 | 12.77 | 0 | 0 | 0 | |
29/03/2022 |
14.11
|
30,000 | 12.84 | 14.11 | 13.44 | 0 | 0 | 0 | |
28/03/2022 |
12.84
|
34,100 | 11.72 | 12.84 | 12.39 | 0 | 0 | 0 | |
25/03/2022 |
11.72
|
66,903 | 10.68 | 11.72 | 11.72 | 100 | 0 | 0.0 |