| 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) |
0.64 | 6.91% | 21,400 | 0 | 0 |
9.23
9.90
9.90
|
|
2 tháng
(2024-07-18) |
0.31 | 3.20% | 110,400 | 0 | 0 |
9.05
9.90
9.90
|
|
3 tháng
(2024-06-18) |
1.09 | 12.39% | 226,200 | -8,200 | -0.1 |
8.81
9.90
9.90
|
|
6 tháng
(2024-03-20) |
1.08 | 12.27% | 681,100 | -124,000 | -1.1 |
8.07
9.90
9.90
|
|
12 tháng
(2023-09-22) |
0.60 | 6.42% | 1,065,100 | -254,700 | -2.3 |
8.07
9.90
9.90
|
|
24 tháng
(2022-09-27) |
-0.83 | -7.69% | 2,362,700 | -706,991 | -7.5 |
8.07
10.94
9.90
|
|
36 tháng
(2021-10-04) |
-2.53 | -20.38% | 6,471,000 | -1,161,191 | -14.6 |
8.07
14.85
9.90
|
|
60 tháng
(2019-10-14) |
-0.31 | -3.02% | 8,336,790 | -1,102,901 | -14.1 |
8.07
14.85
9.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
9.90
|
400 | 9.84 | 9.90 | 9.84 | 0 | 0 | 0 | |
| 13/09/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 12/09/2024 |
9.80
|
2,100 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 | |
| 11/09/2024 |
9.69
|
2,100 | 9.55 | 9.70 | 9.55 | 0 | 0 | 0 | |
| 10/09/2024 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 09/09/2024 |
9.58
|
2,700 | 9.49 | 9.58 | 9.48 | 0 | 0 | 0 | |
| 06/09/2024 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 05/09/2024 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 04/09/2024 |
9.49
|
500 | 9.29 | 9.49 | 9.29 | 0 | 0 | 0 | |
| 30/08/2024 |
9.49
|
2,500 | 9.49 | 9.60 | 9.49 | 0 | 0 | 0 | |
| 29/08/2024 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 28/08/2024 |
9.49
|
600 | 9.44 | 9.49 | 9.44 | 0 | 0 | 0 | |
| 27/08/2024 |
9.44
|
300 | 9.50 | 9.50 | 9.44 | 0 | 0 | 0 | |
| 26/08/2024 |
9.44
|
2,100 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
| 23/08/2024 |
9.25
|
2,000 | 9.23 | 9.25 | 9.23 | 0 | 0 | 0 | |
| 22/08/2024 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 21/08/2024 |
9.23
|
4,600 | 9.22 | 9.29 | 9.22 | 0 | 0 | 0 | |
| 20/08/2024 |
9.23
|
600 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 19/08/2024 |
9.26
|
900 | 9.12 | 9.26 | 9.10 | 0 | 0 | 0 | |
| 16/08/2024 |
9.27
|
2,100 | 9.12 | 9.27 | 9.12 | 0 | 0 | 0 | |
| 15/08/2024 |
9.24
|
2,000 | 9.20 | 9.25 | 9.16 | 0 | 0 | 0 | |
| 14/08/2024 |
9.12
|
2,200 | 9.06 | 9.29 | 9.06 | 0 | 0 | 0 | |
| 13/08/2024 |
9.35
|
600 | 9.39 | 9.39 | 8.84 | 0 | 0 | 0 | |
| 12/08/2024 |
9.15
|
3,000 | 9.48 | 9.48 | 9.15 | 0 | 0 | 0 | |
| 09/08/2024: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 09/08/2024 |
9.05
|
7,400 | 9.30 | 9.44 | 8.90 | 0 | 0 | 0 | |
| 08/08/2024 |
9.39
|
9,500 | 9.49 | 9.52 | 8.87 | 0 | 0 | 0 | |
| 07/08/2024 |
9.21
|
400 | 9.47 | 9.47 | 9.20 | 0 | 0 | 0 | |
| 06/08/2024 |
9.20
|
4,600 | 9.69 | 9.69 | 8.92 | 0 | 0 | 0 | |
| 05/08/2024 |
9.20
|
9,100 | 9.59 | 9.59 | 9.01 | 0 | 0 | 0 | |
| 02/08/2024 |
9.59
|
1,500 | 9.21 | 9.59 | 9.11 | 0 | 0 | 0 | |
| 01/08/2024 |
9.30
|
9,600 | 9.54 | 9.55 | 9.30 | 0 | 0 | 0 | |
| 31/07/2024 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 30/07/2024 |
9.21
|
500 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 29/07/2024 |
9.56
|
1,200 | 9.57 | 9.57 | 9.56 | 0 | 0 | 0 | |
| 26/07/2024 |
9.56
|
800 | 9.57 | 9.57 | 9.21 | 0 | 0 | 0 | |
| 25/07/2024 |
9.57
|
10,700 | 9.21 | 9.59 | 9.21 | 0 | 0 | 0 | |
| 24/07/2024 |
9.59
|
700 | 9.64 | 9.64 | 9.21 | 0 | 0 | 0 | |
| 23/07/2024 |
9.64
|
3,500 | 9.27 | 9.64 | 9.26 | 0 | 0 | 0 | |
| 22/07/2024 |
9.30
|
3,500 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 19/07/2024 |
9.30
|
11,000 | 9.59 | 9.59 | 8.93 | 0 | 0 | 0 | |
| 18/07/2024 |
9.59
|
5,100 | 9.98 | 9.98 | 9.59 | 0 | 0 | 0 | |
| 17/07/2024 |
9.84
|
86,700 | 9.25 | 9.84 | 9.21 | 0 | 0 | 0 | |
| 16/07/2024 |
9.20
|
1,400 | 9.23 | 9.25 | 8.93 | 0 | 0 | 0 | |
| 15/07/2024 |
9.20
|
300 | 9.23 | 9.23 | 9.20 | 0 | 0 | 0 | |
| 12/07/2024 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 11/07/2024 |
9.21
|
500 | 8.79 | 9.21 | 8.78 | 0 | 0 | 0 | |
| 10/07/2024 |
9.16
|
100 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 09/07/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 08/07/2024 |
9.10
|
200 | 8.82 | 9.10 | 8.82 | 0 | 0 | 0 | |
| 05/07/2024 |
9.11
|
200 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 04/07/2024 |
9.25
|
12,900 | 9.01 | 9.25 | 8.74 | 0 | 8,800 | -0.1 | |
| 03/07/2024 |
9.01
|
1,600 | 9.11 | 9.30 | 9.01 | 0 | 0 | 0 | |
| 02/07/2024 |
9.01
|
500 | 9.00 | 9.01 | 9.00 | 0 | 0 | 0 | |
| 01/07/2024 |
9.01
|
1,100 | 8.44 | 9.01 | 8.41 | 0 | 0 | 0 | |
| 28/06/2024 |
9.00
|
1,300 | 9.01 | 9.01 | 9.00 | 0 | 0 | 0 | |
| 27/06/2024 |
8.99
|
700 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 26/06/2024 |
9.05
|
600 | 8.77 | 9.05 | 8.62 | 0 | 0 | 0 | |
| 25/06/2024 |
9.00
|
700 | 8.95 | 9.00 | 8.64 | 0 | 0 | 0 | |
| 24/06/2024 |
8.96
|
1,800 | 9.15 | 9.15 | 8.96 | 600 | 0 | 0.0 | |
| 21/06/2024 |
9.15
|
2,000 | 9.15 | 9.16 | 8.84 | 0 | 0 | 0 | |
| 20/06/2024 |
8.84
|
2,700 | 9.20 | 9.20 | 8.84 | 0 | 0 | 0 | |
| 19/06/2024 |
9.17
|
300 | 8.91 | 9.17 | 8.91 | 0 | 0 | 0 | |
| 18/06/2024 |
8.81
|
200 | 9.11 | 9.11 | 8.81 | 0 | 0 | 0 | |
| 17/06/2024 |
9.11
|
3,000 | 9.15 | 9.19 | 8.83 | 0 | 0 | 0 | |
| 14/06/2024 |
8.92
|
21,100 | 9.13 | 9.19 | 8.92 | 0 | 0 | 0 | |
| 13/06/2024 |
9.09
|
2,400 | 8.96 | 9.16 | 8.77 | 0 | 0 | 0 | |
| 12/06/2024 |
8.73
|
1,300 | 9.02 | 9.16 | 8.73 | 0 | 0 | 0 | |
| 11/06/2024 |
8.92
|
1,900 | 8.91 | 9.10 | 8.91 | 0 | 0 | 0 | |
| 10/06/2024 |
9.18
|
13,900 | 8.64 | 9.21 | 8.64 | 0 | 0 | 0 | |
| 07/06/2024 |
8.92
|
4,700 | 8.81 | 8.92 | 8.73 | 0 | 0 | 0 | |
| 06/06/2024 |
8.72
|
1,400 | 8.65 | 8.82 | 8.65 | 0 | 0 | 0 | |
| 05/06/2024 |
8.65
|
2,500 | 8.44 | 8.65 | 8.41 | 0 | 0 | 0 | |
| 04/06/2024 |
8.63
|
400 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 03/06/2024 |
8.63
|
700 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 31/05/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 30/05/2024 |
8.63
|
200 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 29/05/2024 |
8.60
|
23,900 | 8.60 | 8.60 | 8.60 | 4,400 | 0 | 0.0 | |
| 28/05/2024 |
8.60
|
34,400 | 8.59 | 8.60 | 8.48 | 7,000 | 0 | 0.1 | |
| 27/05/2024 |
8.60
|
14,700 | 8.44 | 8.60 | 8.42 | 0 | 3,800 | -0.0 | |
| 24/05/2024 |
8.44
|
40,300 | 8.48 | 8.51 | 8.43 | 6,000 | 200 | 0.1 | |
| 23/05/2024 |
8.43
|
2,000 | 8.48 | 8.48 | 8.41 | 0 | 0 | 0 | |
| 22/05/2024 |
8.43
|
1,100 | 8.48 | 8.48 | 8.43 | 0 | 0 | 0 | |
| 21/05/2024 |
8.67
|
100 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 20/05/2024 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 17/05/2024 |
8.53
|
200 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 16/05/2024 |
8.53
|
500 | 8.38 | 8.53 | 8.27 | 0 | 0 | 0 | |
| 15/05/2024 |
8.38
|
500 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 14/05/2024 |
8.53
|
6,900 | 8.61 | 8.61 | 8.53 | 0 | 0 | 0 | |
| 13/05/2024 |
8.61
|
1,200 | 8.33 | 8.61 | 8.33 | 0 | 0 | 0 | |
| 10/05/2024 |
8.61
|
100 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 09/05/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 08/05/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 07/05/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 06/05/2024 |
8.62
|
1,100 | 8.66 | 8.66 | 8.62 | 0 | 0 | 0 | |
| 03/05/2024 |
8.62
|
50,600 | 8.33 | 8.66 | 8.33 | 0 | 8,600 | -0.1 | |
| 02/05/2024 |
8.48
|
2,100 | 8.48 | 8.52 | 8.43 | 0 | 100 | -0.0 | |
| 26/04/2024 |
8.43
|
2,000 | 8.39 | 8.43 | 8.39 | 0 | 0 | 0 | |
| 25/04/2024 |
8.40
|
1,200 | 8.14 | 8.40 | 8.14 | 0 | 0 | 0 | |
| 24/04/2024 |
8.08
|
3,100 | 8.08 | 8.09 | 8.08 | 0 | 0 | 0 | |
| 23/04/2024 |
8.07
|
7,900 | 8.15 | 8.15 | 8.07 | 4,000 | 0 | 0.0 | |