| 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) |
-0.30 | -3.03% | 113,500 | 0 | 0 |
9.60
10
9.60
|
|
2 tháng
(2024-07-18) |
-0.40 | -4% | 158,600 | 0 | 0 |
9.10
10
9.60
|
|
3 tháng
(2024-06-18) |
-0.70 | -6.80% | 357,400 | 0 | 0 |
9.10
10.40
9.60
|
|
6 tháng
(2024-03-20) |
-1.43 | -12.97% | 925,800 | 0 | 0 |
9.10
11.70
9.60
|
|
12 tháng
(2023-09-22) |
-1.33 | -12.20% | 2,653,900 | 0 | 0 |
9.10
16.26
9.60
|
|
24 tháng
(2022-09-27) |
-4.17 | -30.31% | 4,304,771 | 0 | 0 |
9.10
16.26
9.60
|
|
36 tháng
(2021-10-04) |
-3.40 | -26.13% | 12,249,746 | 0 | 0 |
9.10
31.70
9.60
|
|
60 tháng
(2019-10-14) |
2.73 | 39.69% | 16,354,390 | -6,900 | -0.1 |
6.24
31.70
9.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
9.60
|
13,600 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 | |
| 13/09/2024 |
10
|
13,500 | 9.60 | 10 | 9.60 | 0 | 0 | 0 | |
| 12/09/2024 |
9.60
|
4,100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 11/09/2024 |
9.60
|
7,500 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 | |
| 10/09/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 09/09/2024 |
9.60
|
600 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 | |
| 06/09/2024 |
9.80
|
500 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 05/09/2024 |
10
|
3,000 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 04/09/2024 |
9.70
|
11,300 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 | |
| 30/08/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 29/08/2024 |
9.90
|
1,300 | 9.90 | 10 | 9.90 | 0 | 0 | 0 | |
| 28/08/2024 |
9.90
|
3,000 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 27/08/2024 |
9.90
|
15,100 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 | |
| 26/08/2024 |
10
|
14,500 | 9.80 | 10.10 | 9.60 | 0 | 0 | 0 | |
| 23/08/2024 |
9.60
|
4,200 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 | |
| 22/08/2024 |
9.60
|
4,600 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 | |
| 21/08/2024 |
9.80
|
1,700 | 9.80 | 9.90 | 9.80 | 0 | 0 | 0 | |
| 20/08/2024 |
9.80
|
13,600 | 9.80 | 9.90 | 9.60 | 0 | 0 | 0 | |
| 19/08/2024 |
9.90
|
1,400 | 10 | 10 | 9.90 | 0 | 0 | 0 | |
| 16/08/2024 |
10
|
1,300 | 10 | 10 | 9.80 | 0 | 0 | 0 | |
| 15/08/2024 |
10
|
2,200 | 9.60 | 10 | 9.60 | 0 | 0 | 0 | |
| 14/08/2024 |
9.10
|
2,100 | 9.60 | 9.60 | 9.10 | 0 | 0 | 0 | |
| 13/08/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 12/08/2024 |
9.60
|
300 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 | |
| 09/08/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 08/08/2024 |
9.60
|
9,200 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 | |
| 07/08/2024 |
9.50
|
1,200 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 | |
| 06/08/2024 |
9.40
|
900 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 | |
| 05/08/2024 |
9.60
|
2,400 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 | |
| 02/08/2024 |
9.50
|
1,700 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 01/08/2024 |
9.50
|
600 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 | |
| 31/07/2024 |
9.40
|
2,100 | 9.70 | 9.70 | 9.40 | 0 | 0 | 0 | |
| 30/07/2024 |
9.70
|
3,600 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 | |
| 29/07/2024 |
9.80
|
800 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 26/07/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 25/07/2024 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 24/07/2024 |
9.70
|
900 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 23/07/2024 |
9.80
|
1,100 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 | |
| 22/07/2024 |
9.50
|
6,900 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 | |
| 19/07/2024 |
10
|
7,200 | 9.80 | 10 | 9.70 | 0 | 0 | 0 | |
| 18/07/2024 |
10
|
500 | 9.80 | 10 | 9.80 | 0 | 0 | 0 | |
| 17/07/2024 |
10
|
12,800 | 10 | 10 | 9.80 | 0 | 0 | 0 | |
| 16/07/2024 |
9.90
|
1,900 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 15/07/2024 |
9.90
|
1,100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 12/07/2024 |
9.90
|
1,800 | 9.90 | 10.20 | 9.90 | 0 | 0 | 0 | |
| 11/07/2024 |
9.90
|
700 | 10 | 10 | 9.90 | 0 | 0 | 0 | |
| 10/07/2024 |
10
|
3,700 | 10 | 10 | 9.70 | 0 | 0 | 0 | |
| 09/07/2024 |
10.10
|
600 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 | |
| 08/07/2024 |
9.80
|
5,700 | 9.90 | 10 | 9.80 | 0 | 0 | 0 | |
| 05/07/2024 |
10.20
|
9,600 | 9.80 | 10.20 | 9.70 | 0 | 0 | 0 | |
| 04/07/2024 |
10
|
700 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 03/07/2024 |
10
|
3,100 | 10 | 10 | 9.80 | 0 | 0 | 0 | |
| 02/07/2024 |
10
|
1,600 | 10 | 10 | 9.80 | 0 | 0 | 0 | |
| 01/07/2024 |
10
|
17,400 | 9.90 | 10 | 9.70 | 0 | 0 | 0 | |
| 28/06/2024 |
10
|
23,800 | 10 | 10.10 | 9.90 | 0 | 0 | 0 | |
| 27/06/2024 |
10.10
|
2,700 | 10.10 | 10.10 | 10 | 0 | 0 | 0 | |
| 26/06/2024 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
| 25/06/2024 |
10.40
|
22,900 | 10.40 | 10.40 | 9.90 | 0 | 0 | 0 | |
| 24/06/2024 |
10
|
16,700 | 10.40 | 10.40 | 10 | 0 | 0 | 0 | |
| 21/06/2024 |
10.20
|
5,400 | 10.10 | 10.20 | 10.10 | 0 | 0 | 0 | |
| 20/06/2024 |
10.20
|
35,000 | 10.30 | 10.50 | 10 | 0 | 0 | 0 | |
| 19/06/2024 |
10.20
|
20,700 | 10.40 | 10.50 | 10 | 0 | 0 | 0 | |
| 18/06/2024 |
10.30
|
10,800 | 10.40 | 10.40 | 10.30 | 0 | 0 | 0 | |
| 17/06/2024 |
10.90
|
900 | 10.10 | 10.90 | 10.10 | 0 | 0 | 0 | |
| 14/06/2024 |
10.80
|
7,300 | 10.90 | 10.90 | 10.40 | 0 | 0 | 0 | |
| 13/06/2024 |
11
|
19,000 | 10.70 | 11 | 10.50 | 0 | 0 | 0 | |
| 12/06/2024 |
10.70
|
7,300 | 11 | 11.50 | 10.70 | 0 | 0 | 0 | |
| 11/06/2024 |
10.70
|
38,300 | 11.80 | 11.80 | 10.70 | 0 | 0 | 0 | |
| 10/06/2024 |
11.70
|
15,100 | 11 | 12 | 10.70 | 0 | 0 | 0 | |
| 07/06/2024: Cổ tức tiền mặt tỉ lệ: 3.5% | |||||||||
| 07/06/2024 |
11
|
28,500 | 11.50 | 11.50 | 10.70 | 0 | 0 | 0 | |
| 06/06/2024 |
10.45
|
86,800 | 10.45 | 11.42 | 10.45 | 0 | 0 | 0 | |
| 05/06/2024 |
10.45
|
75,700 | 10.26 | 10.55 | 9.97 | 0 | 0 | 0 | |
| 04/06/2024 |
10.06
|
24,900 | 9.77 | 10.35 | 9.77 | 0 | 0 | 0 | |
| 03/06/2024 |
9.97
|
8,500 | 10.06 | 10.26 | 9.97 | 0 | 0 | 0 | |
| 31/05/2024 |
10.35
|
23,000 | 9.68 | 10.35 | 9.68 | 0 | 0 | 0 | |
| 30/05/2024 |
9.68
|
13,100 | 10.16 | 10.16 | 9.68 | 0 | 0 | 0 | |
| 29/05/2024 |
9.68
|
17,300 | 9.97 | 9.97 | 9.68 | 0 | 0 | 0 | |
| 28/05/2024 |
9.97
|
22,700 | 9.58 | 9.97 | 9.58 | 0 | 0 | 0 | |
| 27/05/2024 |
9.58
|
12,900 | 9.77 | 9.77 | 9.58 | 0 | 0 | 0 | |
| 24/05/2024 |
9.68
|
7,000 | 9.87 | 9.87 | 9.39 | 0 | 0 | 0 | |
| 23/05/2024 |
9.97
|
11,200 | 10.06 | 10.06 | 9.87 | 0 | 0 | 0 | |
| 22/05/2024 |
10.06
|
15,700 | 9.97 | 10.26 | 9.97 | 0 | 0 | 0 | |
| 21/05/2024 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
| 20/05/2024 |
9.97
|
2,400 | 10.06 | 10.06 | 9.97 | 0 | 0 | 0 | |
| 17/05/2024 |
9.97
|
4,000 | 10.16 | 10.16 | 9.97 | 0 | 0 | 0 | |
| 16/05/2024 |
10.16
|
8,100 | 10.16 | 10.16 | 9.97 | 0 | 0 | 0 | |
| 15/05/2024 |
10.16
|
1,700 | 10.16 | 10.16 | 9.87 | 0 | 0 | 0 | |
| 14/05/2024 |
10.16
|
400 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
| 13/05/2024 |
10.16
|
1,400 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
| 10/05/2024 |
10.55
|
3,700 | 10.64 | 10.64 | 10.55 | 0 | 0 | 0 | |
| 09/05/2024 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
| 08/05/2024 |
10.45
|
600 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
| 07/05/2024 |
10.06
|
800 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
| 06/05/2024 |
10.06
|
500 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
| 03/05/2024 |
9.87
|
7,700 | 9.97 | 9.97 | 9.87 | 0 | 0 | 0 | |
| 02/05/2024 |
9.87
|
500 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
| 26/04/2024 |
10.26
|
1,100 | 9.87 | 10.26 | 9.87 | 0 | 0 | 0 | |
| 25/04/2024 |
9.97
|
1,200 | 10.64 | 10.64 | 9.97 | 0 | 0 | 0 | |
| 24/04/2024 |
10.64
|
200 | 10.35 | 10.64 | 10.35 | 0 | 0 | 0 | |
| 23/04/2024 |
10.35
|
1,700 | 9.87 | 10.35 | 9.87 | 0 | 0 | 0 | |