| 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) |
0.60 | 15% | 2,128,162 | 0 | 0 |
4
5.10
4.60
|
|
2 tháng
(2024-09-23) |
-0.60 | -11.54% | 3,102,261 | 600 | 0.0 |
4
5.30
4.60
|
|
3 tháng
(2024-08-23) |
-0.30 | -6.04% | 4,192,966 | 600 | 0.0 |
4
5.30
4.60
|
|
6 tháng
(2024-05-27) |
-1.18 | -20.37% | 8,673,390 | 600 | 0.0 |
4
6.46
4.60
|
|
12 tháng
(2023-11-27) |
0.68 | 17.45% | 20,763,629 | -32,900 | -0.2 |
3.92
6.85
4.60
|
|
24 tháng
(2022-12-02) |
-0.74 | -13.83% | 31,673,183 | -72,900 | -0.3 |
3.82
6.85
4.60
|
|
36 tháng
(2021-12-07) |
-3.96 | -46.26% | 57,768,989 | -22,500 | 0.1 |
3.50
9.39
4.60
|
|
60 tháng
(2019-12-18) |
-3.68 | -44.41% | 80,693,894 | 21,740 | -0.1 |
3.50
9.85
4.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/11/2024 |
4.60
|
30,100 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 | |
| 20/11/2024 |
4.80
|
6,000 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 | |
| 19/11/2024 |
4.70
|
49,300 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 | |
| 18/11/2024 |
4.80
|
15,100 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 | |
| 15/11/2024 |
4.80
|
46,500 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 | |
| 14/11/2024 |
4.80
|
129,700 | 5 | 5 | 4.70 | 0 | 0 | 0 | |
| 13/11/2024 |
4.90
|
73,289 | 5 | 5.10 | 4.90 | 0 | 0 | 0 | |
| 12/11/2024 |
5.10
|
99,205 | 5 | 5.10 | 4.90 | 0 | 0 | 0 | |
| 11/11/2024 |
5
|
306,304 | 5 | 5 | 4.80 | 0 | 0 | 0 | |
| 08/11/2024 |
4.90
|
554,499 | 5 | 5.10 | 4.90 | 0 | 0 | 0 | |
| 07/11/2024 |
5
|
282,154 | 4.80 | 5 | 4.80 | 0 | 0 | 0 | |
| 06/11/2024 |
4.90
|
114,201 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 | |
| 05/11/2024 |
4.80
|
129,585 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 | |
| 04/11/2024 |
4.60
|
57,400 | 4.20 | 4.60 | 4.20 | 0 | 0 | 0 | |
| 01/11/2024 |
4.30
|
61,100 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 | |
| 31/10/2024 |
4.30
|
5,500 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 | |
| 30/10/2024 |
4.20
|
47,200 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 | |
| 29/10/2024 |
4.20
|
56,718 | 4.10 | 4.30 | 4 | 0 | 0 | 0 | |
| 28/10/2024 |
4.10
|
2,400 | 4.10 | 4.10 | 4 | 0 | 0 | 0 | |
| 25/10/2024 |
4.20
|
22,800 | 4 | 4.20 | 4 | 0 | 0 | 0 | |
| 24/10/2024 |
4.10
|
5,700 | 4.10 | 4.10 | 4 | 0 | 0 | 0 | |
| 23/10/2024 |
4
|
27,107 | 4 | 4 | 4 | 0 | 0 | 0 | |
| 22/10/2024 |
4
|
6,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 | |
| 21/10/2024 |
4.10
|
6,400 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 | |
| 18/10/2024 |
4.20
|
4,900 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
| 17/10/2024 |
4.20
|
75,400 | 4.20 | 4.20 | 4 | 0 | 0 | 0 | |
| 16/10/2024 |
4.20
|
130,900 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 | |
| 15/10/2024 |
4.40
|
27,100 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 | |
| 14/10/2024 |
4.40
|
23,095 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 | |
| 11/10/2024 |
4.60
|
13,500 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 | |
| 10/10/2024 |
4.60
|
7,100 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 | |
| 09/10/2024 |
4.60
|
4,100 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 | |
| 08/10/2024 |
4.60
|
103,400 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 | |
| 07/10/2024 |
4.40
|
6,400 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 | |
| 04/10/2024 |
4.40
|
57,600 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 | |
| 03/10/2024 |
4.50
|
52,470 | 4.50 | 4.60 | 4.40 | 400 | 0 | 0.0 | |
| 02/10/2024 |
4.50
|
47,285 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 | |
| 01/10/2024 |
4.80
|
28,100 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 | |
| 30/09/2024 |
4.70
|
18,400 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 | |
| 27/09/2024 |
4.80
|
86,889 | 5 | 5 | 4.80 | 0 | 0 | 0 | |
| 26/09/2024 |
4.90
|
174,565 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 | |
| 25/09/2024 |
5.30
|
25,330 | 5.20 | 5.30 | 5.20 | 100 | 0 | 0.0 | |
| 24/09/2024 |
5.20
|
15,965 | 5.10 | 5.20 | 5.10 | 100 | 0 | 0.0 | |
| 23/09/2024 |
5.20
|
65,200 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 | |
| 20/09/2024 |
5.30
|
115,101 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 | |
| 19/09/2024: Cổ tức tiền mặt tỉ lệ: 1% | |||||||||
| 19/09/2024 |
5.10
|
286,800 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 | |
| 18/09/2024 |
4.70
|
23,100 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 | |
| 17/09/2024 |
4.60
|
47,100 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 | |
| 16/09/2024 |
4.50
|
31,501 | 4.41 | 4.60 | 4.41 | 0 | 0 | 0 | |
| 13/09/2024 |
4.41
|
4,500 | 4.41 | 4.41 | 4.31 | 0 | 0 | 0 | |
| 12/09/2024 |
4.50
|
47,800 | 4.41 | 4.50 | 4.01 | 0 | 0 | 0 | |
| 11/09/2024 |
4.41
|
111,500 | 4.21 | 4.41 | 4.21 | 0 | 0 | 0 | |
| 10/09/2024 |
4.41
|
6,301 | 4.31 | 4.41 | 4.31 | 0 | 0 | 0 | |
| 09/09/2024 |
4.21
|
40,000 | 4.50 | 4.50 | 4.21 | 0 | 0 | 0 | |
| 06/09/2024 |
4.60
|
21,200 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 | |
| 05/09/2024 |
4.50
|
23,001 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
| 04/09/2024 |
4.60
|
32,700 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 | |
| 30/08/2024 |
4.70
|
17,700 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 | |
| 29/08/2024 |
4.60
|
28,001 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 28/08/2024 |
4.60
|
152,500 | 4.80 | 4.80 | 4.41 | 0 | 0 | 0 | |
| 27/08/2024 |
4.80
|
68,100 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 | |
| 26/08/2024 |
4.90
|
4,500 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 | |
| 23/08/2024 |
4.90
|
29,300 | 4.99 | 4.99 | 4.90 | 0 | 0 | 0 | |
| 22/08/2024 |
4.99
|
19,105 | 4.90 | 4.99 | 4.80 | 0 | 0 | 0 | |
| 21/08/2024 |
5.09
|
18,100 | 4.99 | 5.09 | 4.99 | 0 | 0 | 0 | |
| 20/08/2024 |
4.90
|
7,300 | 4.99 | 4.99 | 4.90 | 0 | 0 | 0 | |
| 19/08/2024 |
4.99
|
18,000 | 4.80 | 5.09 | 4.80 | 0 | 0 | 0 | |
| 16/08/2024 |
4.80
|
10,600 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 | |
| 15/08/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 14/08/2024 |
4.80
|
13,900 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 | |
| 13/08/2024 |
4.80
|
16,300 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 | |
| 12/08/2024 |
4.80
|
256 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 | |
| 09/08/2024 |
4.70
|
11,000 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 | |
| 08/08/2024 |
4.90
|
6,302 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 | |
| 07/08/2024 |
4.90
|
4,600 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 | |
| 06/08/2024 |
4.90
|
16,600 | 4.60 | 4.90 | 4.41 | 0 | 0 | 0 | |
| 05/08/2024 |
4.80
|
11,600 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 | |
| 02/08/2024 |
4.90
|
24,100 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 | |
| 01/08/2024 |
4.90
|
25,405 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 | |
| 31/07/2024 |
4.99
|
22,900 | 4.99 | 4.99 | 4.90 | 0 | 0 | 0 | |
| 30/07/2024 |
5.09
|
35,300 | 4.99 | 5.09 | 4.90 | 0 | 0 | 0 | |
| 29/07/2024 |
5.09
|
44,400 | 5.09 | 5.09 | 4.90 | 0 | 0 | 0 | |
| 26/07/2024 |
5.09
|
18,600 | 4.99 | 5.09 | 4.99 | 0 | 0 | 0 | |
| 25/07/2024 |
5.09
|
2,600 | 5.09 | 5.09 | 4.99 | 0 | 0 | 0 | |
| 24/07/2024 |
5.19
|
15,200 | 5.09 | 5.19 | 4.99 | 0 | 0 | 0 | |
| 23/07/2024 |
5.19
|
241,400 | 5.29 | 5.29 | 4.80 | 0 | 0 | 0 | |
| 22/07/2024 |
5.29
|
32,800 | 5.29 | 5.29 | 5.19 | 0 | 0 | 0 | |
| 19/07/2024 |
5.29
|
15,700 | 5.19 | 5.29 | 5.19 | 0 | 0 | 0 | |
| 18/07/2024 |
5.29
|
41,400 | 5.29 | 5.39 | 5.29 | 0 | 0 | 0 | |
| 17/07/2024 |
5.29
|
21,100 | 5.48 | 5.48 | 5.19 | 0 | 0 | 0 | |
| 16/07/2024 |
5.39
|
13,730 | 5.58 | 5.58 | 5.29 | 0 | 0 | 0 | |
| 15/07/2024 |
5.48
|
38,680 | 5.19 | 5.48 | 5.19 | 0 | 0 | 0 | |
| 12/07/2024 |
5.19
|
120,575 | 5.58 | 5.58 | 5.09 | 0 | 0 | 0 | |
| 11/07/2024 |
5.58
|
45,909 | 5.48 | 5.58 | 5.48 | 0 | 0 | 0 | |
| 10/07/2024 |
5.58
|
32,000 | 5.58 | 5.58 | 5.48 | 0 | 0 | 0 | |
| 09/07/2024 |
5.48
|
149,100 | 5.39 | 5.58 | 5.39 | 0 | 0 | 0 | |
| 08/07/2024 |
5.58
|
7,810 | 5.58 | 5.58 | 5.48 | 0 | 0 | 0 | |
| 05/07/2024 |
5.68
|
24,100 | 5.68 | 5.68 | 5.58 | 0 | 0 | 0 | |
| 04/07/2024 |
5.68
|
127,928 | 5.68 | 5.68 | 5.39 | 0 | 0 | 0 | |
| 03/07/2024 |
5.58
|
69,807 | 5.78 | 5.78 | 5.58 | 0 | 0 | 0 | |