| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
-1.30 | -16.67% | 892,033 | 10,500 | 0.1 |
6.50
7.90
6.50
|
|
2 tháng
(2024-09-23) |
-1.60 | -19.75% | 2,314,191 | -9,900 | -0.1 |
6.50
8.20
6.50
|
|
3 tháng
(2024-08-23) |
-3.79 | -36.85% | 5,969,313 | -3,200 | -0.1 |
6.50
10.80
6.50
|
|
6 tháng
(2024-05-27) |
-0.25 | -3.70% | 14,305,674 | 31,800 | 0.2 |
6.50
10.80
6.50
|
|
12 tháng
(2023-11-27) |
-0.25 | -3.70% | 20,657,082 | 30,700 | 0.2 |
6.41
10.80
6.50
|
|
24 tháng
(2022-12-02) |
1.61 | 32.82% | 46,297,237 | -24,100 | -0.1 |
4.13
10.80
6.50
|
|
36 tháng
(2021-12-07) |
-6.58 | -50.30% | 66,096,815 | 36,300 | 0.3 |
3.97
14.17
6.50
|
|
60 tháng
(2019-12-18) |
4.81 | 285.19% | 119,007,566 | -232,000 | -0.5 |
1.52
15.19
6.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/11/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 21/11/2024 |
6.50
|
50,400 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 | |
| 20/11/2024 |
6.50
|
35,500 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 | |
| 19/11/2024 |
6.50
|
31,700 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 | |
| 18/11/2024 |
6.80
|
32,600 | 6.70 | 6.80 | 6.40 | 1,900 | 0 | 0.0 | |
| 15/11/2024 |
6.70
|
228,828 | 7.30 | 7.30 | 6.60 | 0 | 0 | 0 | |
| 14/11/2024 |
7.30
|
42,908 | 7.50 | 7.50 | 7 | 0 | 0 | 0 | |
| 13/11/2024 |
7.40
|
3,502 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 | |
| 12/11/2024 |
7.40
|
37,514 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 | |
| 11/11/2024 |
7.50
|
37,000 | 7.50 | 7.60 | 7.40 | 0 | 1,400 | -0.0 | |
| 08/11/2024 |
7.50
|
71,600 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 | |
| 07/11/2024 |
7.50
|
63,250 | 7.60 | 7.60 | 7.40 | 1,000 | 2,000 | -0.0 | |
| 06/11/2024 |
7.60
|
22,657 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 | |
| 05/11/2024 |
7.50
|
5,502 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 04/11/2024 |
7.40
|
28,602 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 01/11/2024 |
7.30
|
31,304 | 7.80 | 7.80 | 7.30 | 0 | 0 | 0 | |
| 31/10/2024 |
7.80
|
38,308 | 7.80 | 7.80 | 7.40 | 7,000 | 0 | 0.1 | |
| 30/10/2024 |
7.90
|
15,516 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 29/10/2024 |
7.80
|
20,904 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 | |
| 28/10/2024 |
7.80
|
6,500 | 7.70 | 7.80 | 7.70 | 1,000 | 0 | 0.0 | |
| 25/10/2024 |
7.70
|
7,711 | 7.70 | 7.80 | 7.70 | 1,000 | 0 | 0.0 | |
| 24/10/2024 |
7.70
|
24,003 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 23/10/2024 |
7.90
|
15,702 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 22/10/2024 |
7.80
|
40,522 | 7.80 | 7.90 | 7.80 | 2,000 | 0 | 0.0 | |
| 21/10/2024 |
7.90
|
28,693 | 8 | 8.10 | 7.90 | 0 | 2,300 | -0.0 | |
| 18/10/2024 |
8
|
184,794 | 7.80 | 8.40 | 7.70 | 0 | 0 | 0 | |
| 17/10/2024 |
7.70
|
42,731 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 16/10/2024 |
7.80
|
22,306 | 7.80 | 7.90 | 7.60 | 500 | 1,100 | -0.0 | |
| 15/10/2024 |
7.90
|
50,101 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 | |
| 14/10/2024 |
7.90
|
82,200 | 8 | 8 | 7.80 | 0 | 0 | 0 | |
| 11/10/2024 |
7.80
|
23,600 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 | |
| 10/10/2024 |
7.90
|
53,200 | 7.90 | 8 | 7.80 | 0 | 5,800 | -0.0 | |
| 09/10/2024 |
7.90
|
71,800 | 8.60 | 8.60 | 7.80 | 0 | 0 | 0 | |
| 08/10/2024 |
7.90
|
80,326 | 8 | 8 | 7.80 | 1,000 | 0 | 0.0 | |
| 07/10/2024 |
8
|
40,400 | 7.90 | 8.10 | 7.90 | 100 | 0 | 0.0 | |
| 04/10/2024 |
7.90
|
34,567 | 8.10 | 8.10 | 7.90 | 500 | 3,000 | -0.0 | |
| 03/10/2024 |
8.10
|
107,314 | 8.20 | 8.20 | 7.80 | 0 | 7,700 | -0.1 | |
| 02/10/2024 |
8.20
|
55,803 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 | |
| 01/10/2024 |
8.20
|
165,523 | 8.10 | 8.50 | 8.10 | 0 | 2,500 | -0.0 | |
| 30/09/2024 |
8.10
|
70,403 | 8 | 8.10 | 8 | 0 | 100 | -0.0 | |
| 27/09/2024 |
8
|
58,249 | 8.10 | 8.20 | 8 | 0 | 0 | 0 | |
| 26/09/2024 |
8.10
|
54,731 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 25/09/2024 |
8.20
|
100,147 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 24/09/2024 |
8.10
|
66,627 | 8.10 | 8.10 | 8 | 0 | 0 | 0 | |
| 23/09/2024 |
8.10
|
28,643 | 8.20 | 8.20 | 8 | 0 | 0 | 0 | |
| 20/09/2024 |
8.20
|
104,027 | 8.20 | 8.30 | 8.10 | 9,300 | 0 | 0.1 | |
| 19/09/2024 |
8.20
|
75,300 | 8.10 | 8.20 | 8 | 0 | 0 | 0 | |
| 18/09/2024 |
8.20
|
105,913 | 8.10 | 8.30 | 7.80 | 1,400 | 0 | 0.0 | |
| 17/09/2024 |
8
|
99,587 | 8.10 | 8.10 | 7.80 | 5,800 | 1,200 | 0.0 | |
| 16/09/2024 |
8
|
42,705 | 8.20 | 8.20 | 8 | 0 | 5,900 | -0.0 | |
| 13/09/2024 |
8.30
|
51,993 | 8.30 | 8.30 | 8.20 | 0 | 1,900 | -0.0 | |
| 12/09/2024 |
8.30
|
61,139 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 | |
| 11/09/2024 |
8.10
|
54,871 | 8.40 | 8.40 | 8.10 | 1,000 | 0 | 0.0 | |
| 10/09/2024 |
8.20
|
132,837 | 8.30 | 8.40 | 8.10 | 2,400 | 0 | 0.0 | |
| 09/09/2024 |
8.10
|
148,938 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 | |
| 06/09/2024 |
8.30
|
401,427 | 8.80 | 8.80 | 8 | 2,000 | 0 | 0.0 | |
| 05/09/2024 |
8.80
|
139,347 | 9.40 | 9.50 | 8.80 | 0 | 0 | 0 | |
| 04/09/2024 |
9.50
|
159,503 | 9.70 | 9.70 | 9.20 | 3,700 | 500 | 0.0 | |
| 30/08/2024 |
9.70
|
204,080 | 10 | 10 | 9.50 | 0 | 3,900 | -0.0 | |
| 29/08/2024 |
9.90
|
239,038 | 10.80 | 10.80 | 9.80 | 0 | 0 | 0 | |
| 28/08/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 28/08/2024 |
10.40
|
382,372 | 11.10 | 11.50 | 10.30 | 500 | 500 | -0.0 | |
| 27/08/2024 |
10.80
|
769,766 | 10.12 | 10.88 | 10.12 | 4,200 | 9,700 | -0.1 | |
| 26/08/2024 |
10.12
|
270,383 | 10.29 | 10.38 | 9.96 | 0 | 0 | 0 | |
| 23/08/2024 |
10.29
|
211,896 | 10.21 | 10.29 | 10.04 | 500 | 500 | 0 | |
| 22/08/2024 |
10.12
|
388,056 | 10.38 | 10.38 | 10.04 | 5,600 | 4,000 | 0.0 | |
| 21/08/2024 |
10.29
|
438,334 | 10.21 | 10.63 | 10.21 | 4,100 | 3,700 | 0.0 | |
| 20/08/2024 |
9.96
|
818,279 | 9.28 | 9.96 | 9.20 | 500 | 0 | 0.0 | |
| 19/08/2024 |
9.11
|
232,537 | 9.11 | 9.28 | 9.03 | 4,000 | 0 | 0.0 | |
| 16/08/2024 |
9.03
|
276,503 | 8.94 | 9.28 | 8.94 | 3,700 | 0 | 0.0 | |
| 15/08/2024 |
8.86
|
146,546 | 8.94 | 9.03 | 8.61 | 0 | 0 | 0 | |
| 14/08/2024 |
8.86
|
168,195 | 9.20 | 9.20 | 8.77 | 0 | 2,200 | -0.0 | |
| 13/08/2024 |
9.11
|
480,635 | 9.37 | 9.53 | 8.94 | 0 | 5,800 | -0.1 | |
| 12/08/2024 |
8.69
|
295,382 | 7.93 | 8.69 | 7.93 | 0 | 0 | 0 | |
| 09/08/2024 |
7.93
|
20,221 | 7.68 | 7.93 | 7.68 | 0 | 0 | 0 | |
| 08/08/2024 |
7.68
|
22,718 | 7.59 | 7.68 | 7.59 | 0 | 0 | 0 | |
| 07/08/2024 |
7.59
|
61,601 | 7.51 | 7.59 | 7.42 | 0 | 0 | 0 | |
| 06/08/2024 |
7.51
|
62,058 | 7.34 | 7.51 | 7.26 | 3,400 | 100 | 0.0 | |
| 05/08/2024 |
7.34
|
64,600 | 7.76 | 7.85 | 7.26 | 3,200 | 1,500 | 0.0 | |
| 02/08/2024 |
7.76
|
22,401 | 7.51 | 7.76 | 7.51 | 1,300 | 300 | 0.0 | |
| 01/08/2024 |
7.51
|
41,400 | 7.76 | 7.76 | 7.42 | 0 | 700 | -0.0 | |
| 31/07/2024 |
7.76
|
56,657 | 7.85 | 7.85 | 7.76 | 500 | 0 | 0.0 | |
| 30/07/2024 |
7.85
|
37,600 | 7.76 | 7.85 | 7.68 | 1,100 | 100 | 0.0 | |
| 29/07/2024 |
7.76
|
28,860 | 7.85 | 7.85 | 7.76 | 1,000 | 800 | 0.0 | |
| 26/07/2024 |
7.85
|
29,819 | 7.85 | 7.85 | 7.68 | 0 | 0 | 0 | |
| 25/07/2024 |
7.85
|
43,400 | 7.85 | 7.85 | 7.68 | 0 | 1,000 | -0.0 | |
| 24/07/2024 |
7.85
|
16,690 | 7.76 | 7.93 | 7.76 | 0 | 0 | 0 | |
| 23/07/2024 |
7.85
|
54,700 | 8.02 | 8.02 | 7.85 | 800 | 0 | 0.0 | |
| 22/07/2024 |
8.02
|
66,800 | 7.93 | 8.18 | 7.85 | 1,100 | 100 | 0.0 | |
| 19/07/2024 |
8.02
|
51,227 | 8.10 | 8.18 | 7.93 | 0 | 0 | 0 | |
| 18/07/2024 |
8.10
|
59,102 | 8.02 | 8.10 | 7.85 | 0 | 0 | 0 | |
| 17/07/2024 |
8.02
|
199,200 | 8.35 | 8.35 | 7.85 | 100 | 2,800 | -0.0 | |
| 16/07/2024 |
8.35
|
129,743 | 8.44 | 8.44 | 8.27 | 0 | 0 | 0 | |
| 15/07/2024 |
8.35
|
122,206 | 8.61 | 8.61 | 8.35 | 0 | 0 | 0 | |
| 12/07/2024 |
8.52
|
142,911 | 8.52 | 8.61 | 8.35 | 2,100 | 2,300 | -0.0 | |
| 11/07/2024 |
8.44
|
88,451 | 8.52 | 8.52 | 8.35 | 0 | 1,000 | -0.0 | |
| 10/07/2024 |
8.35
|
197,325 | 8.52 | 8.69 | 8.35 | 0 | 2,100 | -0.0 | |
| 09/07/2024 |
8.44
|
160,543 | 8.61 | 8.61 | 8.35 | 0 | 0 | 0 | |
| 08/07/2024 |
8.35
|
282,836 | 7.93 | 8.61 | 7.85 | 4,000 | 0 | 0.0 | |
| 05/07/2024 |
8.02
|
82,413 | 8.10 | 8.10 | 7.85 | 0 | 100 | -0.0 | |
| 04/07/2024 |
8.10
|
118,201 | 8.02 | 8.27 | 7.93 | 0 | 700 | -0.0 | |
| 03/07/2024 |
7.93
|
44,151 | 8.10 | 8.18 | 7.85 | 0 | 1,400 | -0.0 | |