| 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) |
1.14 | 11.16% | 57,600 | 1,100 | 0.0 |
10.26
11.40
11.40
|
|
2 tháng
(2024-07-18) |
1.05 | 10.14% | 269,500 | -14,000 | -0.2 |
10.26
11.40
11.40
|
|
3 tháng
(2024-06-18) |
1.80 | 18.78% | 786,700 | -68,900 | -0.7 |
8.56
11.40
11.40
|
|
6 tháng
(2024-03-20) |
3.87 | 51.45% | 1,040,300 | -65,900 | -0.7 |
7.25
11.40
11.40
|
|
12 tháng
(2023-09-22) |
3.40 | 42.54% | 1,392,200 | -1,400 | -0.2 |
6.49
11.40
11.40
|
|
24 tháng
(2022-09-27) |
5.59 | 96.32% | 2,194,910 | 147,500 | 1.0 |
4.99
11.40
11.40
|
|
36 tháng
(2021-10-04) |
4.03 | 54.75% | 6,590,327 | 166,434 | 1.1 |
4.99
11.40
11.40
|
|
60 tháng
(2019-10-14) |
-6 | -34.49% | 11,494,238 | -631,136 | -4.7 |
4.99
21.36
11.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
11.40
|
300 | 10.60 | 11.40 | 10.60 | 0 | 0 | 0 | |
| 13/09/2024: Cổ tức tiền mặt tỉ lệ: 6.5% | |||||||||
| 13/09/2024 |
10.60
|
100 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 12/09/2024 |
10.35
|
10,300 | 10.35 | 11.39 | 10.35 | 0 | 3 | -0.0 | |
| 11/09/2024 |
10.35
|
9,900 | 10.16 | 10.35 | 9.97 | 300 | 0 | 0.0 | |
| 10/09/2024 |
10.35
|
300 | 10.26 | 10.35 | 10.26 | 300 | 0 | 0.0 | |
| 09/09/2024 |
10.35
|
5,500 | 10.26 | 10.35 | 10.07 | 1,000 | 0 | 0.0 | |
| 06/09/2024 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 05/09/2024 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 04/09/2024 |
10.26
|
6,400 | 9.88 | 10.26 | 9.79 | 0 | 0 | 0 | |
| 30/08/2024 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
| 29/08/2024 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
| 28/08/2024 |
10.35
|
9,100 | 9.88 | 10.35 | 9.88 | 0 | 0 | 0 | |
| 27/08/2024 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
| 26/08/2024 |
10.35
|
10,100 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
| 23/08/2024 |
10.35
|
600 | 9.97 | 10.35 | 9.97 | 3 | 500 | -0.0 | |
| 22/08/2024 |
10.26
|
300 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 21/08/2024 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 20/08/2024 |
10.26
|
600 | 9.97 | 10.26 | 9.88 | 0 | 0 | 0 | |
| 19/08/2024 |
10.26
|
4,100 | 9.79 | 10.26 | 9.79 | 100 | 100 | -0 | |
| 16/08/2024 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
| 15/08/2024 |
10.73
|
200 | 10.73 | 10.73 | 10.73 | 200 | 0 | 0.0 | |
| 14/08/2024 |
10.73
|
100 | 10.73 | 10.73 | 10.73 | 100 | 0 | 0.0 | |
| 13/08/2024 |
11.20
|
500 | 10.82 | 11.20 | 10.82 | 0 | 0 | 0 | |
| 12/08/2024 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
| 09/08/2024 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
| 08/08/2024 |
10.35
|
700 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
| 07/08/2024 |
10.73
|
3,300 | 9.88 | 10.73 | 9.79 | 0 | 100 | -0.0 | |
| 06/08/2024 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
| 05/08/2024 |
10.35
|
31,200 | 10.16 | 10.35 | 9.60 | 0 | 0 | 0 | |
| 02/08/2024 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
| 01/08/2024 |
10.35
|
2,400 | 10.44 | 10.44 | 10.26 | 0 | 0 | 0 | |
| 31/07/2024 |
10.35
|
7,200 | 10.44 | 10.44 | 10.35 | 0 | 5,000 | -0.1 | |
| 30/07/2024 |
10.35
|
30,200 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
| 29/07/2024 |
10.35
|
31,300 | 10.35 | 10.54 | 10.35 | 0 | 0 | 0 | |
| 26/07/2024 |
10.44
|
12,400 | 10.44 | 10.44 | 10.16 | 0 | 0 | 0 | |
| 25/07/2024 |
10.54
|
22,400 | 10.54 | 10.54 | 10.35 | 0 | 0 | 0 | |
| 24/07/2024 |
10.73
|
3,000 | 10.73 | 10.73 | 10.63 | 0 | 0 | 0 | |
| 23/07/2024 |
10.82
|
28,300 | 10.82 | 10.91 | 10.44 | 0 | 0 | 0 | |
| 22/07/2024 |
10.82
|
5,800 | 11.29 | 11.29 | 10.82 | 0 | 0 | 0 | |
| 19/07/2024 |
10.91
|
32,900 | 10.35 | 11.39 | 10.16 | 0 | 10,300 | -0.1 | |
| 18/07/2024 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
| 17/07/2024 |
10.35
|
3,300 | 10.07 | 10.35 | 10.07 | 0 | 0 | 0 | |
| 16/07/2024 |
10.35
|
23,800 | 10.73 | 10.73 | 10.07 | 0 | 19,300 | -0.2 | |
| 15/07/2024 |
10.63
|
2,900 | 10.54 | 11.01 | 10.16 | 0 | 0 | 0 | |
| 12/07/2024 |
10.35
|
2,100 | 10.16 | 10.35 | 10.07 | 0 | 0 | 0 | |
| 11/07/2024 |
10.44
|
2,600 | 10.26 | 10.44 | 10.16 | 0 | 0 | 0 | |
| 10/07/2024 |
10.26
|
2,300 | 10.35 | 10.63 | 9.97 | 0 | 0 | 0 | |
| 09/07/2024 |
10.35
|
16,300 | 9.50 | 10.44 | 9.50 | 0 | 0 | 0 | |
| 08/07/2024 |
9.69
|
15,200 | 9.79 | 9.79 | 9.60 | 0 | 0 | 0 | |
| 05/07/2024 |
9.79
|
27,800 | 10.63 | 11.67 | 9.79 | 0 | 0 | 0 | |
| 04/07/2024 |
10.63
|
151,900 | 9.69 | 10.63 | 9.69 | 0 | 6,000 | -0.1 | |
| 03/07/2024 |
9.69
|
127,000 | 8.94 | 9.69 | 8.94 | 0 | 1,200 | -0.0 | |
| 02/07/2024 |
8.84
|
1,400 | 8.84 | 8.94 | 8.84 | 0 | 0 | 0 | |
| 01/07/2024 |
8.84
|
29,700 | 8.56 | 8.84 | 8.47 | 0 | 21,200 | -0.2 | |
| 28/06/2024 |
8.56
|
13,700 | 8.66 | 8.75 | 8.56 | 0 | 0 | 0 | |
| 27/06/2024 |
8.75
|
2,700 | 8.56 | 8.75 | 8.56 | 0 | 0 | 0 | |
| 26/06/2024 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 25/06/2024 |
8.84
|
26,500 | 8.84 | 8.84 | 8.28 | 100 | 0 | 0.0 | |
| 24/06/2024 |
9.03
|
12,500 | 8.75 | 9.03 | 8.56 | 100 | 0 | 0.0 | |
| 21/06/2024 |
9.13
|
25,500 | 8.94 | 9.13 | 8.47 | 0 | 100 | -0.0 | |
| 20/06/2024 |
9.22
|
22,800 | 8.94 | 9.22 | 8.75 | 0 | 7,200 | -0.1 | |
| 19/06/2024 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 18/06/2024 |
9.60
|
7,100 | 9.13 | 9.60 | 9.03 | 0 | 100 | -0.0 | |
| 17/06/2024 |
9.97
|
200 | 10.35 | 10.35 | 9.97 | 0 | 0 | 0 | |
| 14/06/2024 |
9.41
|
3,300 | 9.03 | 9.41 | 9.03 | 0 | 0 | 0 | |
| 13/06/2024 |
9.03
|
5,800 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 12/06/2024 |
9.03
|
4,700 | 9.03 | 9.03 | 9.03 | 0 | 4,300 | -0.0 | |
| 11/06/2024 |
9.03
|
1,700 | 9.03 | 9.69 | 8.75 | 100 | 400 | -0.0 | |
| 10/06/2024 |
9.03
|
2,500 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 07/06/2024 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 06/06/2024 |
8.94
|
2,600 | 9.69 | 9.69 | 8.94 | 0 | 2,300 | -0.0 | |
| 05/06/2024 |
9.03
|
8,700 | 8.84 | 9.03 | 8.84 | 100 | 3,100 | -0.0 | |
| 04/06/2024 |
8.94
|
6,100 | 8.75 | 8.94 | 8.75 | 100 | 0 | 0.0 | |
| 03/06/2024 |
8.75
|
1,300 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 31/05/2024 |
8.75
|
4,100 | 8.94 | 8.94 | 8.75 | 0 | 100 | -0.0 | |
| 30/05/2024 |
8.66
|
5,000 | 8.94 | 8.94 | 8.66 | 0 | 100 | -0.0 | |
| 29/05/2024 |
8.56
|
26,600 | 8.47 | 8.84 | 8.47 | 0 | 100 | -0.0 | |
| 28/05/2024 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
| 27/05/2024 |
8.66
|
1,100 | 8.47 | 8.66 | 8.47 | 0 | 0 | 0 | |
| 24/05/2024 |
8.66
|
5,100 | 8.47 | 8.66 | 8.47 | 0 | 0 | 0 | |
| 23/05/2024 |
8.66
|
2,600 | 8.47 | 8.66 | 8.47 | 0 | 0 | 0 | |
| 22/05/2024 |
8.66
|
10,100 | 8.28 | 8.66 | 8.28 | 0 | 0 | 0 | |
| 21/05/2024 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
| 20/05/2024 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
| 17/05/2024 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
| 16/05/2024 |
8.66
|
400 | 8.47 | 8.66 | 8.47 | 0 | 200 | -0.0 | |
| 15/05/2024 |
8.56
|
2,100 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 14/05/2024 |
8.75
|
5,700 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 13/05/2024 |
8.75
|
7,300 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 10/05/2024 |
8.56
|
4,000 | 8.47 | 8.56 | 8.47 | 100 | 0 | 0.0 | |
| 09/05/2024 |
8.56
|
7,000 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 08/05/2024 |
8.56
|
2,700 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 07/05/2024 |
8.47
|
1,200 | 8.75 | 8.75 | 8.47 | 100 | 0 | 0.0 | |
| 06/05/2024 |
8.37
|
1,000 | 8.37 | 8.37 | 8.37 | 800 | 0 | 0 | |
| 03/05/2024 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 02/05/2024 |
8.75
|
2,400 | 8.66 | 8.75 | 8.47 | 0 | 0 | 0 | |
| 26/04/2024 |
8.84
|
3,200 | 8.47 | 8.84 | 8.47 | 0 | 1,000 | -0.0 | |
| 25/04/2024 |
8.75
|
400 | 8.75 | 8.94 | 8.75 | 100 | 0 | 0.0 | |
| 24/04/2024 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
| 23/04/2024 |
9.13
|
100 | 9.13 | 9.13 | 9.13 | 100 | 0 | 0.0 | |