| 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) |
0.10 | 1.28% | 24,244 | 700 | 0.0 |
7
8.30
7.90
|
|
2 tháng
(2024-09-23) |
-0.40 | -4.82% | 126,846 | 700 | 0.0 |
7
8.50
7.90
|
|
3 tháng
(2024-08-23) |
-0.60 | -7.06% | 214,498 | 1,300 | 0.0 |
7
8.70
7.90
|
|
6 tháng
(2024-05-27) |
-0.82 | -9.36% | 1,129,831 | -162,700 | -1.2 |
7
9.57
7.90
|
|
12 tháng
(2023-11-27) |
1.27 | 19.13% | 2,060,534 | 118,700 | 1.1 |
6.63
9.57
7.90
|
|
24 tháng
(2022-12-02) |
2.50 | 46.30% | 3,683,089 | 199,400 | 1.7 |
4.55
9.57
7.90
|
|
36 tháng
(2021-12-07) |
-2.33 | -22.79% | 8,578,914 | 199,800 | 1.8 |
3.98
16.48
7.90
|
|
60 tháng
(2019-12-18) |
5.34 | 208.85% | 12,702,713 | 200,200 | 1.8 |
1.52
16.48
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/11/2024 |
7.90
|
200 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 20/11/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 19/11/2024 |
8.30
|
700 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 18/11/2024 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 15/11/2024 |
7.70
|
1,000 | 7 | 7.70 | 7 | 0 | 0 | 0 | |
| 14/11/2024 |
8
|
1,100 | 8.10 | 8.10 | 7.80 | 0 | 100 | -0.0 | |
| 13/11/2024 |
7.20
|
5,600 | 7.50 | 8 | 7.20 | 0 | 600 | -0.0 | |
| 12/11/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 11/11/2024 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 08/11/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 07/11/2024 |
7.30
|
400 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 06/11/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 05/11/2024 |
7.50
|
200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 04/11/2024 |
7.50
|
120 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 01/11/2024 |
7.30
|
1,700 | 7.40 | 7.40 | 7.30 | 100 | 0 | 0.0 | |
| 31/10/2024 |
7
|
1,700 | 7.50 | 7.50 | 7 | 0 | 0 | 0 | |
| 30/10/2024 |
7.40
|
2,116 | 6.90 | 7.40 | 6.90 | 1,300 | 0 | 0.0 | |
| 29/10/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 28/10/2024 |
7.70
|
103 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 25/10/2024 |
7
|
5,800 | 7.50 | 7.50 | 7 | 0 | 0 | 0 | |
| 24/10/2024 |
7.70
|
1,401 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 23/10/2024 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 22/10/2024 |
7.80
|
1,804 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 21/10/2024 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 18/10/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 17/10/2024 |
7.30
|
12,501 | 7.50 | 7.50 | 6.90 | 0 | 0 | 0 | |
| 16/10/2024 |
7.30
|
32,100 | 7 | 7.30 | 6.70 | 0 | 0 | 0 | |
| 15/10/2024 |
7.30
|
4,600 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 | |
| 14/10/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 11/10/2024 |
7.70
|
8,500 | 8 | 8 | 7.70 | 0 | 0 | 0 | |
| 10/10/2024 |
7.90
|
7,700 | 8.10 | 8.10 | 6.80 | 0 | 0 | 0 | |
| 09/10/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 08/10/2024 |
8
|
5,100 | 8.20 | 8.20 | 7.70 | 0 | 0 | 0 | |
| 07/10/2024 |
7.80
|
1,100 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 | |
| 04/10/2024 |
8.10
|
201 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 03/10/2024 |
8.30
|
11,500 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 | |
| 02/10/2024 |
8.50
|
600 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 | |
| 01/10/2024 |
8.10
|
2,000 | 8.20 | 8.20 | 8 | 0 | 0 | 0 | |
| 30/09/2024 |
7.90
|
9,800 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 | |
| 27/09/2024 |
8
|
4,500 | 8.30 | 8.60 | 8 | 0 | 0 | 0 | |
| 26/09/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 25/09/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 24/09/2024 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 23/09/2024 |
8.30
|
2,100 | 8 | 8.30 | 7.40 | 0 | 0 | 0 | |
| 20/09/2024 |
8
|
600 | 8.10 | 8.10 | 8 | 0 | 0 | 0 | |
| 19/09/2024 |
8.20
|
500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 18/09/2024 |
8.10
|
1,100 | 8.20 | 8.20 | 8.10 | 600 | 0 | 0.0 | |
| 17/09/2024 |
8.10
|
1,500 | 8.20 | 8.20 | 8 | 0 | 0 | 0 | |
| 16/09/2024 |
8.20
|
600 | 8 | 8.20 | 8 | 0 | 0 | 0 | |
| 13/09/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 12/09/2024 |
8.40
|
41 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 11/09/2024 |
8.40
|
101 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 10/09/2024 |
8.10
|
33,804 | 8.20 | 8.20 | 8 | 0 | 0 | 0 | |
| 09/09/2024 |
8.50
|
101 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 06/09/2024 |
8.50
|
18,003 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 | |
| 05/09/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 04/09/2024 |
8.70
|
1 | 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
|
2,900 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 28/08/2024 |
8.70
|
28,000 | 8.60 | 9.50 | 8.40 | 0 | 0 | 0 | |
| 27/08/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 26/08/2024 |
8.60
|
200 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 23/08/2024 |
8.50
|
201 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 22/08/2024 |
8.20
|
900 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 | |
| 21/08/2024 |
8.40
|
501 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 20/08/2024 |
8.50
|
8,500 | 9.50 | 9.50 | 8.50 | 0 | 0 | 0 | |
| 19/08/2024 |
8.50
|
3,000 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 | |
| 16/08/2024 |
8.20
|
10,405 | 8.30 | 8.30 | 8.10 | 9,200 | 0 | 0.1 | |
| 15/08/2024 |
8.10
|
1,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 14/08/2024 |
8.10
|
2,501 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 13/08/2024 |
8.30
|
1,000 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 12/08/2024 |
8.40
|
1,401 | 8.10 | 8.40 | 8.10 | 0 | 1,000 | -0.0 | |
| 09/08/2024 |
8.50
|
4,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 08/08/2024 |
8.60
|
21,016 | 8.10 | 8.60 | 8.10 | 0 | 0 | 0 | |
| 07/08/2024 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 06/08/2024 |
8.60
|
15,200 | 8.70 | 8.70 | 8 | 5,000 | 500 | 0.0 | |
| 05/08/2024 |
8.50
|
20,101 | 8.60 | 9 | 8.40 | 0 | 0 | 0 | |
| 02/08/2024 |
8.50
|
2,700 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 01/08/2024 |
8.40
|
7,500 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 | |
| 31/07/2024 |
8.50
|
20,001 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 | |
| 30/07/2024 |
8.60
|
2,300 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 | |
| 29/07/2024 |
8.30
|
301 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 | |
| 26/07/2024 |
8.60
|
800 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 25/07/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 24/07/2024 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 23/07/2024 |
8.50
|
4,001 | 8.90 | 8.90 | 8.40 | 1,000 | 0 | 0.0 | |
| 22/07/2024 |
8.70
|
3,300 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 19/07/2024 |
9.10
|
203 | 9 | 9.10 | 9 | 0 | 0 | 0 | |
| 18/07/2024 |
9
|
2,001 | 8.50 | 9.20 | 8.50 | 0 | 0 | 0 | |
| 17/07/2024 |
9.20
|
125 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 16/07/2024 |
9.30
|
7,004 | 8.70 | 9.30 | 8.70 | 0 | 0 | 0 | |
| 15/07/2024 |
9.40
|
315 | 10.40 | 10.40 | 9.40 | 0 | 0 | 0 | |
| 12/07/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 12/07/2024 |
9
|
4,795 | 9.60 | 9.60 | 9 | 0 | 0 | 0 | |
| 11/07/2024 |
9.00
|
7,704 | 9.95 | 9.95 | 8.91 | 0 | 0 | 0 | |
| 10/07/2024 |
8.81
|
9,484 | 9.00 | 9.00 | 8.81 | 0 | 0 | 0 | |
| 09/07/2024 |
8.91
|
3,651 | 9.00 | 9.00 | 8.72 | 0 | 0 | 0 | |
| 08/07/2024 |
8.81
|
10,544 | 9.19 | 9.19 | 8.72 | 0 | 0 | 0 | |
| 05/07/2024 |
8.91
|
18,200 | 8.91 | 9.57 | 8.81 | 5,000 | 0 | 0.0 | |
| 04/07/2024 |
8.81
|
2,618 | 8.72 | 8.81 | 8.62 | 0 | 0 | 0 | |
| 03/07/2024 |
8.72
|
6,600 | 9.00 | 9.00 | 8.62 | 0 | 0 | 0 | |