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 | 0% | 25,900 | 0 | 0 |
8.80
9.50
9.30
|
2 tháng
(2024-07-18) |
-1.35 | -12.64% | 90,100 | 0 | 0 |
8.70
10.65
9.30
|
3 tháng
(2024-06-18) |
-0.88 | -8.67% | 163,500 | 0 | 0 |
8.70
10.65
9.30
|
6 tháng
(2024-03-20) |
0.69 | 8.03% | 278,569 | 0 | 0 |
8.42
10.74
9.30
|
12 tháng
(2023-09-22) |
1.89 | 25.58% | 439,475 | 0 | 0 |
7.13
10.74
9.30
|
24 tháng
(2022-09-27) |
0.78 | 9.21% | 1,385,875 | 0 | 0 |
6.30
10.74
9.30
|
36 tháng
(2021-10-04) |
2.03 | 27.87% | 1,870,694 | 200 | 0.0 |
6.30
10.74
9.30
|
60 tháng
(2019-10-14) |
3.78 | 68.61% | 2,335,260 | -1,500 | -0.0 |
4.76
10.74
9.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/09/2024 |
9.30
|
200 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
13/09/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
12/09/2024 |
9
|
1,600 | 9 | 9 | 9 | 0 | 0 | 0 | |
11/09/2024 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
10/09/2024 |
9
|
300 | 9.10 | 9.10 | 9 | 0 | 0 | 0 | |
09/09/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
06/09/2024 |
9
|
300 | 9 | 9 | 9 | 0 | 0 | 0 | |
05/09/2024 |
9
|
3,400 | 9 | 9 | 9 | 0 | 0 | 0 | |
04/09/2024 |
8.80
|
2,400 | 9 | 9 | 8.80 | 0 | 0 | 0 | |
30/08/2024 |
9.50
|
4,500 | 9.20 | 9.50 | 9.20 | 0 | 0 | 0 | |
29/08/2024 |
9
|
5,600 | 8.90 | 9.10 | 8.70 | 0 | 0 | 0 | |
28/08/2024 |
9
|
2,000 | 9 | 9 | 9 | 0 | 0 | 0 | |
27/08/2024 |
9.20
|
500 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 | |
26/08/2024 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 | |
23/08/2024 |
9.10
|
2,800 | 8.90 | 9.10 | 8.80 | 0 | 0 | 0 | |
22/08/2024 |
9.10
|
1,400 | 8.90 | 9.10 | 8.80 | 0 | 0 | 0 | |
21/08/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
20/08/2024 |
8.90
|
400 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
19/08/2024 |
9.30
|
300 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
16/08/2024 |
9.10
|
3,800 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 | |
15/08/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
14/08/2024 |
8.70
|
4,200 | 9.30 | 10.10 | 8.70 | 0 | 0 | 0 | |
13/08/2024 |
9.30
|
4,500 | 9.60 | 9.60 | 9.20 | 0 | 0 | 0 | |
12/08/2024 |
9.60
|
19,900 | 10.30 | 10.30 | 9.60 | 0 | 0 | 0 | |
09/08/2024 |
10.50
|
200 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
08/08/2024 |
10.10
|
500 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
07/08/2024 |
10.60
|
16,400 | 9.30 | 10.60 | 8.80 | 0 | 0 | 0 | |
06/08/2024 |
9.90
|
1,000 | 9.30 | 9.90 | 9.30 | 0 | 0 | 0 | |
05/08/2024 |
9.70
|
700 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
02/08/2024 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
01/08/2024 |
10.10
|
500 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
31/07/2024 |
9.60
|
1,000 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
30/07/2024 |
9.60
|
3,000 | 10.20 | 10.20 | 9.60 | 0 | 0 | 0 | |
29/07/2024 |
10.50
|
1,000 | 10.50 | 10.50 | 9.30 | 0 | 0 | 0 | |
26/07/2024 |
9.30
|
600 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 | |
25/07/2024 |
9.40
|
400 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 | |
24/07/2024: Cổ tức tiền mặt tỉ lệ: 7.8% | |||||||||
24/07/2024 |
9.50
|
3,200 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
23/07/2024 |
9.72
|
600 | 9.72 | 10.00 | 9.72 | 0 | 0 | 0 | |
22/07/2024 |
9.72
|
1,400 | 9.35 | 10.65 | 9.35 | 0 | 0 | 0 | |
19/07/2024 |
10.65
|
1,200 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
18/07/2024 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
17/07/2024 |
10.65
|
3,600 | 10.65 | 10.65 | 10.55 | 0 | 0 | 0 | |
16/07/2024 |
10.65
|
100 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
15/07/2024 |
9.81
|
400 | 10.92 | 10.92 | 9.81 | 0 | 0 | 0 | |
12/07/2024 |
10.37
|
1,800 | 9.91 | 10.37 | 9.91 | 0 | 0 | 0 | |
11/07/2024 |
10.00
|
400 | 9.72 | 10.00 | 9.72 | 0 | 0 | 0 | |
10/07/2024 |
9.72
|
18,500 | 9.44 | 9.72 | 9.44 | 0 | 0 | 0 | |
09/07/2024 |
9.72
|
100 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
08/07/2024 |
9.63
|
100 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
05/07/2024 |
9.26
|
900 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
04/07/2024 |
9.26
|
400 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
03/07/2024 |
8.79
|
400 | 8.98 | 8.98 | 8.79 | 0 | 0 | 0 | |
02/07/2024 |
9.07
|
800 | 9.07 | 9.44 | 9.07 | 0 | 0 | 0 | |
01/07/2024 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
28/06/2024 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
27/06/2024 |
9.44
|
200 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
26/06/2024 |
9.44
|
1,300 | 9.07 | 9.44 | 9.07 | 0 | 0 | 0 | |
25/06/2024 |
9.07
|
2,500 | 9.26 | 9.26 | 9.07 | 0 | 0 | 0 | |
24/06/2024 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
21/06/2024 |
9.91
|
300 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
20/06/2024 |
9.35
|
38,300 | 8.79 | 9.35 | 8.79 | 0 | 0 | 0 | |
19/06/2024 |
9.44
|
3,300 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
18/06/2024 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
17/06/2024 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
14/06/2024 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
13/06/2024 |
10.74
|
700 | 8.79 | 10.74 | 8.79 | 0 | 0 | 0 | |
12/06/2024 |
9.91
|
500 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
11/06/2024 |
10.00
|
1,500 | 8.79 | 10.00 | 8.79 | 0 | 0 | 0 | |
10/06/2024 |
9.63
|
1,100 | 8.79 | 9.63 | 8.79 | 0 | 0 | 0 | |
07/06/2024 |
9.26
|
400 | 10.00 | 10.00 | 9.26 | 0 | 0 | 0 | |
06/06/2024 |
9.16
|
200 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
05/06/2024 |
9.16
|
36,900 | 8.89 | 9.16 | 8.89 | 0 | 0 | 0 | |
04/06/2024 |
9.07
|
100 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
03/06/2024 |
8.89
|
700 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
31/05/2024 |
8.89
|
1,200 | 8.89 | 9.07 | 8.79 | 0 | 0 | 0 | |
30/05/2024 |
9.07
|
1,500 | 8.79 | 9.07 | 8.79 | 0 | 0 | 0 | |
29/05/2024 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
28/05/2024 |
9.07
|
100 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
27/05/2024 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
24/05/2024 |
8.79
|
200 | 8.98 | 8.98 | 8.79 | 0 | 0 | 0 | |
23/05/2024 |
8.98
|
3,100 | 8.89 | 8.98 | 8.89 | 0 | 0 | 0 | |
22/05/2024 |
8.79
|
500 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
21/05/2024 |
8.79
|
10,200 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
20/05/2024 |
8.79
|
300 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
17/05/2024 |
8.79
|
0 | 8.79 | 8.98 | 8.98 | 0 | 0 | 0 | |
16/05/2024 |
8.98
|
5,210 | 8.79 | 8.98 | 8.79 | 0 | 0 | 0 | |
15/05/2024 |
8.79
|
200 | 8.89 | 8.89 | 8.79 | 0 | 0 | 0 | |
14/05/2024 |
8.98
|
2,500 | 8.79 | 8.98 | 8.79 | 0 | 0 | 0 | |
13/05/2024 |
8.79
|
2,000 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
10/05/2024 |
8.79
|
17,800 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
09/05/2024 |
8.79
|
4,900 | 8.79 | 8.98 | 8.79 | 0 | 0 | 0 | |
08/05/2024 |
8.79
|
2,100 | 8.98 | 8.98 | 8.79 | 0 | 0 | 0 | |
07/05/2024 |
8.98
|
100 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
06/05/2024 |
8.98
|
100 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
03/05/2024 |
8.98
|
200 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
02/05/2024 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
26/04/2024 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
25/04/2024 |
9.16
|
2 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
24/04/2024 |
9.07
|
100 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
23/04/2024 |
9.07
|
100 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |