| 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) |
0.20 | 2.56% | 12,694 | 200 | 0.0 |
7.80
8.50
8
|
|
2 tháng
(2024-09-23) |
0.10 | 1.27% | 32,283 | -4,800 | -0.0 |
7.10
8.50
8
|
|
3 tháng
(2024-08-23) |
-0.19 | -2.35% | 41,523 | -4,800 | -0.0 |
7.10
8.50
8
|
|
6 tháng
(2024-05-27) |
0.20 | 2.53% | 741,689 | -3,400 | -0.1 |
7.10
10.73
8
|
|
12 tháng
(2023-11-27) |
0.10 | 1.27% | 1,026,897 | 2,500 | -0.0 |
6.92
10.73
8
|
|
24 tháng
(2022-12-02) |
-0.76 | -8.67% | 1,970,909 | -23,100 | -0.3 |
6.92
10.73
8
|
|
36 tháng
(2021-12-07) |
-1.75 | -17.92% | 4,833,569 | 20,200 | 0.3 |
6.92
14.07
8
|
|
60 tháng
(2019-12-18) |
4.62 | 136.82% | 14,280,005 | 178,200 | 2.2 |
3.04
14.07
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 20/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 19/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 18/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 15/11/2024 |
8
|
1 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 14/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 13/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 12/11/2024 |
8
|
5,000 | 8 | 8 | 8 | 200 | 0 | 0.0 | |
| 11/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 08/11/2024 |
7.80
|
460 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 07/11/2024 |
8.50
|
5 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 06/11/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 05/11/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 04/11/2024 |
8.50
|
60 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 01/11/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 31/10/2024 |
8.50
|
6,060 | 8.10 | 8.50 | 8.10 | 0 | 0 | 0 | |
| 30/10/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 29/10/2024 |
8.10
|
200 | 7.60 | 8.10 | 7.60 | 0 | 0 | 0 | |
| 28/10/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 25/10/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 24/10/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 23/10/2024 |
7.80
|
8 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 22/10/2024 |
7.80
|
900 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 21/10/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 18/10/2024 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 17/10/2024 |
7.50
|
505 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 16/10/2024 |
7.70
|
1,500 | 7.70 | 7.70 | 7.70 | 800 | 0 | 0.0 | |
| 15/10/2024 |
7.80
|
2,360 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 | |
| 14/10/2024 |
8
|
815 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 11/10/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 10/10/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 09/10/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 08/10/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 07/10/2024 |
8
|
415 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 04/10/2024 |
8.10
|
800 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 03/10/2024 |
8.40
|
2,000 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 02/10/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 01/10/2024 |
8.40
|
10 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 30/09/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 27/09/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 26/09/2024 |
8.40
|
20 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 25/09/2024 |
8.40
|
5,905 | 7.60 | 8.40 | 7.30 | 0 | 5,800 | -0.0 | |
| 24/09/2024 |
8.10
|
2,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 23/09/2024 |
7.90
|
3,159 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 20/09/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 19/09/2024: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
| 19/09/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 18/09/2024 |
7.90
|
3 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 17/09/2024 |
7.90
|
101 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 16/09/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 13/09/2024 |
7.90
|
1 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 12/09/2024 |
7.90
|
1 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 11/09/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 10/09/2024 |
7.90
|
3 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 09/09/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 06/09/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 05/09/2024 |
7.90
|
2,201 | 8.19 | 8.19 | 7.90 | 0 | 0 | 0 | |
| 04/09/2024 |
7.90
|
2,000 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 30/08/2024 |
8.00
|
100 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 29/08/2024 |
8.10
|
120 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 28/08/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 27/08/2024 |
8.10
|
400 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 26/08/2024 |
8.10
|
210 | 8.19 | 8.19 | 8.10 | 0 | 0 | 0 | |
| 23/08/2024 |
8.19
|
4,100 | 7.70 | 8.29 | 7.31 | 0 | 0 | 0 | |
| 22/08/2024 |
7.70
|
10,674 | 8.00 | 8.00 | 7.70 | 0 | 0 | 0 | |
| 21/08/2024 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 20/08/2024 |
8.00
|
1,700 | 8.00 | 8.10 | 8.00 | 0 | 500 | -0.0 | |
| 19/08/2024 |
7.90
|
1,732 | 8.29 | 8.29 | 7.80 | 0 | 0 | 0 | |
| 16/08/2024 |
8.29
|
500 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 15/08/2024 |
8.29
|
1 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 14/08/2024 |
8.29
|
800 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 13/08/2024 |
8.29
|
1,010 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 12/08/2024 |
8.10
|
1 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 09/08/2024 |
8.10
|
803 | 8.68 | 8.68 | 8.10 | 0 | 0 | 0 | |
| 08/08/2024 |
8.00
|
10 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 07/08/2024 |
8.00
|
211 | 7.90 | 8.00 | 7.90 | 0 | 0 | 0 | |
| 06/08/2024 |
8.49
|
1,912 | 8.78 | 8.97 | 8.49 | 500 | 0 | 0.0 | |
| 05/08/2024 |
8.19
|
1,322 | 8.78 | 8.78 | 8.19 | 0 | 0 | 0 | |
| 02/08/2024 |
8.19
|
1,400 | 8.78 | 8.78 | 8.19 | 0 | 0 | 0 | |
| 01/08/2024 |
8.00
|
100 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 31/07/2024 |
8.19
|
400 | 8.19 | 8.19 | 8.19 | 0 | 400 | -0.0 | |
| 30/07/2024 |
8.19
|
42,021 | 9.07 | 9.95 | 8.19 | 10,000 | 0 | 0.1 | |
| 29/07/2024 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 26/07/2024 |
9.07
|
100 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 25/07/2024 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 24/07/2024 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 23/07/2024 |
9.07
|
1 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 22/07/2024 |
9.07
|
2,500 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 19/07/2024 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 18/07/2024 |
9.07
|
505 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 17/07/2024 |
9.07
|
1,000 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 16/07/2024 |
9.36
|
100 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 15/07/2024 |
9.66
|
107 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
| 12/07/2024 |
8.88
|
3,900 | 8.88 | 8.97 | 8.88 | 0 | 0 | 0 | |
| 11/07/2024 |
9.27
|
301 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
| 10/07/2024 |
9.36
|
110 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 09/07/2024 |
9.27
|
8,606 | 8.78 | 9.27 | 8.58 | 0 | 0 | 0 | |
| 08/07/2024 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 05/07/2024 |
9.36
|
1,200 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 04/07/2024 |
9.46
|
500 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
| 03/07/2024 |
9.36
|
2,200 | 8.29 | 10.05 | 8.29 | 0 | 0 | 0 | |