| 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% | 500 | 0 | 0 |
8.70
8.70
8.70
|
|
2 tháng
(2024-07-18) |
0.20 | 2.35% | 5,400 | 0 | 0 |
7.70
9.50
8.70
|
|
3 tháng
(2024-06-18) |
-1.10 | -11.22% | 13,200 | -1,000 | -0.0 |
7.70
10
8.70
|
|
6 tháng
(2024-03-20) |
-0.10 | -1.17% | 89,568 | -1,000 | -0.0 |
7.04
10.17
8.70
|
|
12 tháng
(2023-09-22) |
1.36 | 18.60% | 245,755 | -2,000 | -0.0 |
5.97
12.13
8.70
|
|
24 tháng
(2022-09-27) |
-0.43 | -4.67% | 363,600 | -2,000 | -0.0 |
5.97
12.30
8.70
|
|
36 tháng
(2021-10-04) |
-2.04 | -18.98% | 847,212 | -2,000 | -0.0 |
5.97
15.68
8.70
|
|
60 tháng
(2020-11-02) |
-0.78 | -8.27% | 1,054,242 | -2,000 | -0.0 |
5.97
15.68
8.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 13/09/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 12/09/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 11/09/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 10/09/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 09/09/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 06/09/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 05/09/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 04/09/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 30/08/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 29/08/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 28/08/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 27/08/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 26/08/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 23/08/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 22/08/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 21/08/2024 |
8.70
|
500 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 20/08/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 19/08/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 16/08/2024 |
8.70
|
900 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 15/08/2024 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 14/08/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 13/08/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 12/08/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 09/08/2024 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 08/08/2024 |
8.50
|
1,400 | 8 | 8.50 | 8 | 0 | 0 | 0 | |
| 07/08/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 06/08/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 05/08/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 02/08/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 01/08/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 31/07/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 30/07/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 29/07/2024 |
9.50
|
1,400 | 9 | 9.50 | 9 | 0 | 0 | 0 | |
| 26/07/2024 |
9.30
|
300 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 25/07/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 24/07/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 23/07/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 22/07/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 19/07/2024 |
9.30
|
400 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 | |
| 18/07/2024 |
8.50
|
300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 17/07/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 16/07/2024 |
9
|
200 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 15/07/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 12/07/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 11/07/2024 |
9
|
2,000 | 9.20 | 9.20 | 9 | 0 | 0 | 0 | |
| 10/07/2024 |
9.40
|
1,400 | 9 | 9.40 | 9 | 0 | 1,000 | -0.0 | |
| 09/07/2024 |
9
|
2,500 | 9.90 | 10 | 9 | 0 | 0 | 0 | |
| 08/07/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 05/07/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 04/07/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 03/07/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 02/07/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 01/07/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 28/06/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 27/06/2024 |
10
|
500 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 26/06/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 25/06/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 24/06/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 21/06/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 20/06/2024 |
9.50
|
1,200 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 19/06/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 18/06/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 17/06/2024 |
9.70
|
1,200 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 | |
| 14/06/2024 |
9.80
|
4,900 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 | |
| 13/06/2024 |
9.80
|
1,100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 12/06/2024: Cổ tức tiền mặt tỉ lệ: 2.19% | |||||||||
| 12/06/2024 |
9.50
|
2,700 | 10 | 10 | 9.50 | 0 | 0 | 0 | |
| 11/06/2024 |
9.78
|
300 | 9.68 | 9.78 | 9.68 | 0 | 0 | 0 | |
| 10/06/2024 |
8.80
|
4,200 | 8.61 | 8.80 | 8.61 | 0 | 0 | 0 | |
| 07/06/2024 |
8.61
|
700 | 8.12 | 8.61 | 8.12 | 0 | 0 | 0 | |
| 06/06/2024 |
8.22
|
800 | 8.02 | 8.22 | 7.92 | 0 | 0 | 0 | |
| 05/06/2024 |
7.82
|
600 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 04/06/2024 |
8.61
|
100 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 03/06/2024 |
7.82
|
400 | 8.12 | 8.12 | 7.82 | 0 | 0 | 0 | |
| 31/05/2024 |
8.22
|
400 | 8.31 | 8.31 | 8.22 | 0 | 0 | 0 | |
| 30/05/2024 |
8.31
|
1,200 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 29/05/2024 |
8.31
|
1,500 | 8.51 | 8.51 | 8.31 | 0 | 0 | 0 | |
| 28/05/2024 |
8.71
|
3,900 | 8.41 | 8.71 | 8.41 | 0 | 0 | 0 | |
| 27/05/2024 |
9.00
|
17,500 | 7.82 | 9.00 | 6.94 | 0 | 0 | 0 | |
| 24/05/2024 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 23/05/2024 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 22/05/2024 |
7.73
|
4,500 | 8.22 | 8.22 | 7.73 | 0 | 0 | 0 | |
| 21/05/2024 |
8.22
|
100 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 20/05/2024 |
7.82
|
3,100 | 8.71 | 8.80 | 7.04 | 0 | 0 | 0 | |
| 17/05/2024 |
8.22
|
100 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 16/05/2024 |
8.22
|
2,100 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 15/05/2024 |
8.22
|
3,300 | 8.22 | 8.22 | 8.02 | 0 | 0 | 0 | |
| 14/05/2024 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 13/05/2024 |
7.34
|
5,447 | 8.41 | 8.41 | 7.34 | 0 | 0 | 0 | |
| 10/05/2024 |
8.61
|
100 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 09/05/2024 |
8.71
|
1,000 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 08/05/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 07/05/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 06/05/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 03/05/2024 |
8.80
|
1,110 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 02/05/2024 |
8.02
|
1,000 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 26/04/2024 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
| 25/04/2024 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
| 24/04/2024 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
| 23/04/2024 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |