| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
0.40 | 5.13% | 584,905 | -6,000 | -0.0 |
7.70
8.30
8.20
|
|
2 tháng
(2024-09-23) |
0.40 | 5.13% | 949,563 | -13,500 | -0.1 |
7.70
8.30
8.20
|
|
3 tháng
(2024-08-26) |
0.19 | 2.43% | 1,306,108 | -16,000 | -0.1 |
7.70
8.30
8.20
|
|
6 tháng
(2024-05-27) |
0.67 | 8.83% | 5,494,009 | -21,520 | -0.2 |
7.35
9.80
8.20
|
|
12 tháng
(2023-11-28) |
0.67 | 8.83% | 7,559,416 | -40,520 | -0.3 |
7.16
9.80
8.20
|
|
24 tháng
(2022-12-05) |
1 | 13.88% | 16,855,948 | -96,262 | -0.8 |
6.25
11.30
8.20
|
|
36 tháng
(2021-12-08) |
-8.30 | -50.31% | 34,972,531 | 309,138 | 5.3 |
4.77
19.99
8.20
|
|
60 tháng
(2019-12-19) |
3.51 | 74.86% | 47,148,785 | 175,438 | 4.8 |
4.69
22.93
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/11/2024 |
8.20
|
10,700 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 | |
| 21/11/2024 |
8.30
|
20,000 | 8.10 | 8.30 | 7.90 | 0 | 0 | 0 | |
| 20/11/2024 |
8.20
|
10,500 | 8.10 | 8.20 | 8 | 0 | 0 | 0 | |
| 19/11/2024 |
8.30
|
50,200 | 8.10 | 8.30 | 8 | 0 | 0 | 0 | |
| 18/11/2024 |
8.20
|
13,400 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 | |
| 15/11/2024 |
8.20
|
48,500 | 8.10 | 8.20 | 8 | 0 | 0 | 0 | |
| 14/11/2024 |
8.20
|
21,600 | 8.10 | 8.20 | 7.80 | 0 | 0 | 0 | |
| 13/11/2024 |
8.10
|
12,400 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 | |
| 12/11/2024 |
8.20
|
89,400 | 7.80 | 8.20 | 7.80 | 0 | 5,300 | -0.0 | |
| 11/11/2024 |
7.80
|
34,600 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 08/11/2024 |
7.80
|
9,900 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 07/11/2024 |
7.70
|
34,501 | 7.70 | 7.80 | 7.60 | 0 | 500 | -0.0 | |
| 06/11/2024 |
7.70
|
9,100 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 05/11/2024 |
7.80
|
31,900 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 04/11/2024 |
7.70
|
18,003 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 01/11/2024 |
7.80
|
28,600 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 31/10/2024 |
7.80
|
12,000 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 30/10/2024 |
7.80
|
15,701 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 29/10/2024 |
7.80
|
6,900 | 7.70 | 7.80 | 7.70 | 0 | 200 | -0.0 | |
| 28/10/2024 |
7.80
|
2,900 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 25/10/2024 |
7.80
|
3,100 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 24/10/2024 |
7.80
|
16,800 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 23/10/2024 |
7.80
|
84,200 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 22/10/2024 |
7.80
|
136,700 | 7.70 | 7.80 | 7.60 | 0 | 1,700 | -0.0 | |
| 21/10/2024 |
7.70
|
24,100 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 18/10/2024 |
7.70
|
3,001 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 17/10/2024 |
7.70
|
3,000 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 16/10/2024 |
7.70
|
1,000 | 7.70 | 7.70 | 7.60 | 0 | 300 | -0.0 | |
| 15/10/2024 |
7.70
|
8,000 | 7.70 | 7.70 | 7.60 | 0 | 1,900 | -0.0 | |
| 14/10/2024 |
7.70
|
3,800 | 7.70 | 7.70 | 7.60 | 0 | 1,000 | -0.0 | |
| 11/10/2024 |
7.70
|
3,400 | 7.70 | 7.70 | 7.60 | 0 | 100 | -0.0 | |
| 10/10/2024 |
7.70
|
8,800 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 09/10/2024 |
7.70
|
11,001 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 08/10/2024 |
7.70
|
9,300 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 07/10/2024 |
7.70
|
3,800 | 7.70 | 7.70 | 7.60 | 0 | 2,000 | -0.0 | |
| 04/10/2024 |
7.80
|
13,200 | 7.70 | 7.80 | 7.60 | 0 | 500 | -0.0 | |
| 03/10/2024 |
7.80
|
45,000 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 02/10/2024 |
7.80
|
45,522 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 01/10/2024 |
7.80
|
7,800 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 30/09/2024 |
7.80
|
1,920 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 27/09/2024 |
7.80
|
6,007 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 26/09/2024 |
7.80
|
1,900 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 25/09/2024 |
7.80
|
4,000 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 24/09/2024 |
7.80
|
1,307 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 23/09/2024 |
7.80
|
22,100 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 | |
| 20/09/2024 |
7.90
|
12,800 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 | |
| 19/09/2024 |
7.90
|
3,200 | 7.90 | 7.90 | 7.80 | 0 | 1,200 | -0.0 | |
| 18/09/2024 |
7.90
|
10,155 | 7.70 | 7.90 | 7.70 | 0 | 300 | -0.0 | |
| 17/09/2024 |
7.90
|
36,800 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 16/09/2024 |
8
|
33,220 | 8.10 | 8.10 | 7.50 | 0 | 1,000 | -0.0 | |
| 13/09/2024 |
8
|
56,900 | 8 | 8 | 7.90 | 0 | 0 | 0 | |
| 12/09/2024 |
7.80
|
32,800 | 8 | 8.10 | 7.80 | 0 | 0 | 0 | |
| 11/09/2024 |
8.10
|
5,800 | 8 | 8.10 | 8 | 0 | 0 | 0 | |
| 10/09/2024 |
8.10
|
3,815 | 8 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 09/09/2024 |
8.10
|
12,130 | 8 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 06/09/2024 |
8.10
|
11,300 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 05/09/2024 |
8.10
|
10,810 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 04/09/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 04/09/2024 |
8.10
|
14,380 | 8.50 | 8.50 | 7.80 | 0 | 0 | 0 | |
| 30/08/2024 |
8.10
|
66,444 | 8.01 | 8.10 | 7.91 | 0 | 0 | 0 | |
| 29/08/2024 |
8.01
|
10,246 | 7.91 | 8.01 | 7.91 | 0 | 0 | 0 | |
| 28/08/2024 |
7.91
|
5,131 | 8.01 | 8.01 | 7.82 | 0 | 0 | 0 | |
| 27/08/2024 |
8.01
|
19,714 | 7.53 | 8.10 | 7.53 | 0 | 0 | 0 | |
| 26/08/2024 |
8.01
|
10,900 | 8.19 | 8.19 | 7.82 | 0 | 0 | 0 | |
| 23/08/2024 |
8.01
|
20,001 | 7.82 | 8.01 | 7.72 | 0 | 0 | 0 | |
| 22/08/2024 |
7.82
|
16,053 | 7.82 | 7.91 | 7.72 | 0 | 0 | 0 | |
| 21/08/2024 |
7.82
|
14,301 | 7.82 | 7.82 | 7.72 | 0 | 0 | 0 | |
| 20/08/2024 |
7.91
|
8,630 | 7.91 | 7.91 | 7.82 | 0 | 0 | 0 | |
| 19/08/2024 |
7.91
|
12,100 | 7.82 | 7.91 | 7.72 | 0 | 0 | 0 | |
| 16/08/2024 |
7.82
|
41,612 | 7.53 | 7.82 | 7.53 | 0 | 0 | 0 | |
| 15/08/2024 |
7.72
|
11,510 | 7.63 | 7.72 | 7.53 | 0 | 0 | 0 | |
| 14/08/2024 |
7.72
|
56,437 | 7.44 | 7.82 | 7.44 | 0 | 0 | 0 | |
| 13/08/2024 |
7.44
|
27,700 | 7.53 | 7.53 | 7.35 | 0 | 0 | 0 | |
| 12/08/2024 |
7.63
|
2,001 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 09/08/2024 |
7.63
|
11,007 | 7.53 | 7.72 | 7.53 | 0 | 0 | 0 | |
| 08/08/2024 |
7.44
|
10,211 | 7.53 | 7.53 | 7.44 | 0 | 0 | 0 | |
| 07/08/2024 |
7.53
|
3,000 | 7.35 | 7.53 | 7.35 | 0 | 0 | 0 | |
| 06/08/2024 |
7.35
|
41,600 | 7.35 | 7.35 | 7.25 | 0 | 0 | 0 | |
| 05/08/2024 |
7.35
|
21,601 | 7.53 | 7.53 | 7.35 | 0 | 800 | -0.0 | |
| 02/08/2024 |
7.53
|
21,500 | 7.44 | 7.53 | 7.35 | 0 | 0 | 0 | |
| 01/08/2024 |
7.44
|
54,430 | 7.72 | 7.72 | 7.44 | 0 | 0 | 0 | |
| 31/07/2024 |
7.82
|
21,020 | 7.91 | 8.01 | 7.82 | 0 | 0 | 0 | |
| 30/07/2024 |
8.01
|
3,810 | 8.19 | 8.19 | 7.91 | 0 | 0 | 0 | |
| 29/07/2024 |
8.01
|
24,320 | 8.19 | 8.19 | 7.72 | 0 | 0 | 0 | |
| 26/07/2024 |
7.82
|
1,011 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 25/07/2024 |
7.82
|
6,903 | 7.25 | 7.91 | 7.25 | 0 | 0 | 0 | |
| 24/07/2024 |
7.82
|
58,007 | 7.72 | 7.82 | 7.63 | 0 | 0 | 0 | |
| 23/07/2024 |
7.72
|
47,700 | 7.25 | 8.01 | 7.25 | 0 | 0 | 0 | |
| 22/07/2024 |
8.01
|
59,642 | 8.01 | 8.19 | 7.72 | 0 | 0 | 0 | |
| 19/07/2024 |
8.19
|
39,310 | 8.29 | 8.67 | 8.19 | 0 | 0 | 0 | |
| 18/07/2024 |
8.38
|
53,102 | 8.29 | 8.48 | 8.10 | 0 | 0 | 0 | |
| 17/07/2024 |
8.29
|
63,794 | 8.01 | 8.67 | 8.01 | 0 | 0 | 0 | |
| 16/07/2024 |
8.85
|
65,344 | 8.85 | 8.85 | 8.48 | 0 | 0 | 0 | |
| 15/07/2024 |
8.85
|
73,900 | 8.85 | 8.85 | 8.48 | 0 | 0 | 0 | |
| 12/07/2024 |
8.85
|
32,868 | 8.01 | 8.85 | 8.01 | 0 | 0 | 0 | |
| 11/07/2024 |
8.76
|
70,667 | 8.95 | 9.23 | 8.67 | 0 | 0 | 0 | |
| 10/07/2024 |
8.95
|
277,869 | 9.89 | 10.27 | 8.85 | 0 | 0 | 0 | |
| 09/07/2024 |
9.80
|
276,407 | 9.42 | 9.98 | 9.42 | 0 | 1,000 | -0.0 | |
| 08/07/2024 |
9.14
|
363,243 | 8.67 | 9.14 | 8.67 | 0 | 2,000 | -0.0 | |
| 05/07/2024 |
8.38
|
25,500 | 8.67 | 8.76 | 8.38 | 0 | 0 | 0 | |
| 04/07/2024 |
8.67
|
39,918 | 8.57 | 8.67 | 8.48 | 0 | 0 | 0 | |