| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-19) |
0.40 | 4.40% | 38,100 | 0 | 0 |
8.90
10.80
9.50
|
|
2 tháng
(2024-07-22) |
0.20 | 2.15% | 106,100 | 0 | 0 |
8.90
10.80
9.50
|
|
3 tháng
(2024-06-20) |
0.50 | 5.56% | 227,600 | 0 | 0 |
8.90
10.80
9.50
|
|
6 tháng
(2024-03-22) |
0.53 | 5.94% | 428,600 | 0 | 0 |
8.10
10.80
9.50
|
|
12 tháng
(2023-09-26) |
2.68 | 39.23% | 789,200 | -4,000 | -0.0 |
5.65
10.80
9.50
|
|
24 tháng
(2022-09-29) |
3.65 | 62.44% | 1,445,615 | -2,800 | -0.0 |
4.29
10.80
9.50
|
|
36 tháng
(2021-10-04) |
2.97 | 45.47% | 4,021,806 | 0 | -0.0 |
4.29
10.80
9.50
|
|
60 tháng
(2019-10-15) |
6.01 | 172.05% | 8,582,587 | 0 | -0.0 |
3.49
11.21
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/04/2024 |
8.20
|
2,200 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 | |
| 24/04/2024 |
9
|
14,000 | 8.50 | 9 | 8.50 | 0 | 0 | 0 | |
| 23/04/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 22/04/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 19/04/2024: Cổ tức tiền mặt tỉ lệ: 2.3% | |||||||||
| 19/04/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 17/04/2024 |
8.87
|
800 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 16/04/2024 |
8.87
|
1,800 | 8.77 | 8.87 | 8.77 | 0 | 0 | 0 | |
| 15/04/2024 |
8.68
|
2,900 | 8.97 | 8.97 | 8.68 | 0 | 0 | 0 | |
| 12/04/2024 |
8.77
|
11,300 | 8.77 | 9.26 | 8.77 | 0 | 0 | 0 | |
| 11/04/2024 |
9.06
|
3,100 | 8.87 | 9.06 | 8.87 | 0 | 0 | 0 | |
| 10/04/2024 |
8.97
|
2,000 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 09/04/2024 |
8.97
|
1,700 | 8.97 | 9.36 | 8.97 | 0 | 0 | 0 | |
| 08/04/2024 |
9.06
|
1,400 | 8.87 | 9.06 | 8.87 | 0 | 0 | 0 | |
| 05/04/2024 |
8.97
|
5,100 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 04/04/2024 |
8.97
|
21,200 | 11.21 | 11.21 | 8.87 | 0 | 0 | 0 | |
| 03/04/2024 |
9.55
|
400 | 10.92 | 10.92 | 9.55 | 0 | 0 | 0 | |
| 01/04/2024 |
9.55
|
200 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
| 29/03/2024 |
9.06
|
600 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 28/03/2024 |
9.45
|
6,000 | 8.77 | 9.55 | 8.68 | 0 | 0 | 0 | |
| 27/03/2024 |
8.77
|
1,000 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 26/03/2024 |
8.87
|
3,600 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 25/03/2024 |
8.87
|
100 | 8.97 | 8.97 | 8.87 | 0 | 0 | 0 | |
| 22/03/2024 |
8.97
|
2,600 | 8.87 | 8.97 | 8.58 | 0 | 0 | 0 | |
| 21/03/2024 |
8.87
|
1,400 | 8.77 | 8.87 | 8.58 | 0 | 0 | 0 | |
| 20/03/2024 |
8.77
|
4,000 | 9.16 | 9.16 | 8.77 | 0 | 0 | 0 | |
| 19/03/2024 |
9.16
|
8,400 | 9.16 | 9.16 | 9.06 | 0 | 0 | 0 | |
| 18/03/2024 |
9.16
|
1,300 | 9.06 | 9.36 | 9.06 | 0 | 0 | 0 | |
| 15/03/2024 |
9.06
|
1,200 | 9.16 | 9.16 | 8.97 | 0 | 0 | 0 | |
| 14/03/2024 |
9.16
|
10,400 | 9.16 | 9.16 | 8.77 | 0 | 0 | 0 | |
| 13/03/2024 |
9.16
|
5,400 | 8.77 | 9.16 | 8.87 | 0 | 0 | 0 | |
| 12/03/2024 |
8.77
|
1,700 | 8.68 | 8.77 | 8.68 | 0 | 0 | 0 | |
| 11/03/2024 |
8.68
|
2,500 | 8.58 | 8.68 | 8.58 | 0 | 0 | 0 | |
| 08/03/2024 |
8.58
|
21,200 | 8.19 | 8.58 | 8.19 | 0 | 0 | 0 | |
| 07/03/2024 |
8.19
|
14,500 | 8.58 | 8.58 | 8.19 | 0 | 0 | 0 | |
| 06/03/2024 |
8.58
|
37,900 | 8.09 | 8.58 | 8.09 | 0 | 0 | 0 | |
| 05/03/2024 |
8.09
|
9,500 | 7.90 | 8.09 | 7.90 | 0 | 0 | 0 | |
| 04/03/2024 |
7.90
|
10,500 | 7.60 | 7.99 | 7.80 | 0 | 0 | 0 | |
| 01/03/2024 |
7.60
|
5,000 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 29/02/2024 |
7.70
|
11,500 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 28/02/2024 |
7.70
|
500 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 27/02/2024 |
7.70
|
4,700 | 7.70 | 7.70 | 7.51 | 0 | 0 | 0 | |
| 26/02/2024 |
7.70
|
7,500 | 7.31 | 7.70 | 7.41 | 0 | 0 | 0 | |
| 23/02/2024 |
7.31
|
400 | 6.82 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 22/02/2024 |
6.82
|
16,400 | 7.80 | 7.80 | 6.82 | 0 | 0 | 0 | |
| 20/02/2024 |
7.80
|
5,000 | 7.70 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 19/02/2024 |
7.70
|
500 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 07/02/2024 |
7.70
|
800 | 7.21 | 8.58 | 7.70 | 0 | 0 | 0 | |
| 06/02/2024 |
7.21
|
1,800 | 7.60 | 8.68 | 7.21 | 0 | 0 | 0 | |
| 05/02/2024 |
7.60
|
100 | 7.51 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 02/02/2024 |
7.51
|
1,100 | 7.21 | 7.51 | 7.21 | 0 | 0 | 0 | |
| 01/02/2024 |
7.21
|
200 | 7.21 | 7.70 | 7.21 | 0 | 0 | 0 | |
| 31/01/2024 |
7.21
|
1,800 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
| 30/01/2024 |
7.21
|
12,400 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
| 29/01/2024 |
7.21
|
8,400 | 7.31 | 7.41 | 7.21 | 0 | 4,000 | -0.0 | |
| 26/01/2024 |
7.31
|
15,000 | 7.12 | 7.31 | 7.21 | 0 | 0 | 0 | |
| 25/01/2024 |
7.12
|
7,600 | 7.31 | 7.31 | 7.12 | 0 | 0 | 0 | |
| 24/01/2024 |
7.31
|
2,000 | 8.19 | 8.19 | 7.31 | 0 | 0 | 0 | |
| 23/01/2024 |
8.19
|
100 | 7.41 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 22/01/2024 |
7.41
|
800 | 7.31 | 7.80 | 7.31 | 0 | 0 | 0 | |
| 18/01/2024 |
7.31
|
6,500 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 17/01/2024 |
7.31
|
7,100 | 7.51 | 7.80 | 7.31 | 0 | 0 | 0 | |
| 16/01/2024 |
7.51
|
500 | 7.41 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 12/01/2024 |
7.41
|
1,300 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 11/01/2024 |
7.41
|
11,800 | 7.60 | 7.60 | 7.41 | 0 | 0 | 0 | |
| 10/01/2024 |
7.60
|
1,100 | 7.41 | 7.60 | 7.41 | 0 | 0 | 0 | |
| 09/01/2024 |
7.41
|
100 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 08/01/2024 |
7.41
|
10,300 | 7.60 | 7.60 | 7.31 | 0 | 0 | 0 | |
| 05/01/2024 |
7.60
|
400 | 7.41 | 7.60 | 7.31 | 0 | 0 | 0 | |
| 04/01/2024 |
7.41
|
1,900 | 7.31 | 7.41 | 7.31 | 0 | 0 | 0 | |
| 03/01/2024 |
7.31
|
2,200 | 7.31 | 8.38 | 7.31 | 0 | 0 | 0 | |
| 02/01/2024 |
7.31
|
300 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 29/12/2023 |
7.31
|
600 | 7.51 | 7.51 | 7.31 | 0 | 0 | 0 | |
| 27/12/2023 |
7.51
|
100 | 7.80 | 7.80 | 7.51 | 0 | 0 | 0 | |
| 25/12/2023 |
7.80
|
200 | 7.31 | 8.19 | 7.80 | 0 | 0 | 0 | |
| 22/12/2023 |
7.31
|
600 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 20/12/2023 |
7.31
|
500 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 19/12/2023 |
7.31
|
300 | 7.41 | 7.41 | 7.31 | 0 | 0 | 0 | |
| 18/12/2023 |
7.41
|
6,800 | 7.31 | 7.41 | 7.31 | 0 | 0 | 0 | |
| 12/12/2023 |
7.31
|
100 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 11/12/2023 |
7.31
|
900 | 7.41 | 7.41 | 7.31 | 0 | 0 | 0 | |
| 08/12/2023 |
7.41
|
2,200 | 7.31 | 7.41 | 7.31 | 0 | 0 | 0 | |
| 07/12/2023 |
7.31
|
500 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 06/12/2023 |
7.31
|
5,800 | 6.82 | 7.31 | 7.02 | 0 | 0 | 0 | |
| 05/12/2023 |
6.82
|
5,000 | 7.31 | 7.31 | 6.82 | 0 | 0 | 0 | |
| 04/12/2023 |
7.31
|
2,000 | 7.21 | 7.31 | 6.53 | 0 | 0 | 0 | |
| 01/12/2023 |
7.21
|
12,000 | 7.02 | 7.21 | 7.02 | 0 | 0 | 0 | |
| 24/11/2023 |
7.02
|
1,300 | 7.12 | 7.12 | 7.02 | 0 | 0 | 0 | |
| 23/11/2023 |
7.12
|
2,200 | 7.02 | 7.12 | 7.02 | 0 | 0 | 0 | |
| 20/11/2023 |
7.02
|
1,100 | 6.92 | 7.02 | 6.92 | 0 | 0 | 0 | |
| 17/11/2023 |
6.92
|
1,800 | 6.82 | 6.92 | 6.92 | 0 | 0 | 0 | |
| 15/11/2023 |
6.82
|
100 | 7.21 | 7.21 | 6.82 | 0 | 0 | 0 | |
| 13/11/2023 |
7.21
|
5,400 | 7.12 | 7.41 | 7.12 | 0 | 0 | 0 | |
| 10/11/2023 |
7.12
|
200 | 7.02 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 09/11/2023 |
7.02
|
600 | 7.12 | 7.12 | 7.02 | 0 | 0 | 0 | |
| 08/11/2023 |
7.12
|
3,500 | 6.92 | 7.12 | 7.02 | 0 | 0 | 0 | |
| 07/11/2023 |
6.92
|
2,400 | 7.31 | 7.31 | 6.92 | 0 | 0 | 0 | |
| 06/11/2023 |
7.31
|
2,700 | 7.21 | 7.31 | 7.12 | 0 | 0 | 0 | |
| 03/11/2023 |
7.21
|
100 | 7.02 | 7.21 | 7.21 | 0 | 0 | 0 | |
| 02/11/2023 |
7.02
|
2,700 | 7.41 | 7.41 | 7.02 | 0 | 0 | 0 | |
| 24/10/2023 |
7.41
|
100 | 6.43 | 7.41 | 7.41 | 0 | 0 | 0 | |