| 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) |
-0.70 | -8.86% | 57,980 | 0 | 0 |
7.10
7.90
7.10
|
|
2 tháng
(2024-09-23) |
-0.70 | -8.86% | 153,424 | 0 | 0 |
7.10
7.90
7.10
|
|
3 tháng
(2024-08-26) |
-0.70 | -8.86% | 199,561 | 0 | 0 |
7.10
8
7.10
|
|
6 tháng
(2024-05-27) |
-2.13 | -22.82% | 1,386,878 | -2,100 | -0.0 |
7.10
10.21
7.10
|
|
12 tháng
(2023-11-28) |
0.42 | 6.27% | 4,616,591 | -2,300 | -0.0 |
6.78
13.26
7.10
|
|
24 tháng
(2022-12-05) |
-1.25 | -14.80% | 7,119,137 | -2,600 | -0.0 |
6.78
13.26
7.10
|
|
36 tháng
(2021-12-08) |
-12.37 | -63.20% | 13,146,817 | 24,800 | 0.3 |
6.29
21.60
7.10
|
|
60 tháng
(2019-12-19) |
-70.69 | -90.76% | 23,684,108 | 29,600 | 0.4 |
6.29
77.91
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/07/2024 |
8.60
|
17,900 | 8.60 | 8.90 | 8.30 | 0 | 0 | 0 | |
| 02/07/2024 |
8.60
|
23,608 | 9.30 | 9.30 | 8.50 | 0 | 0 | 0 | |
| 01/07/2024 |
9.30
|
30,203 | 9.70 | 9.70 | 9 | 0 | 0 | 0 | |
| 28/06/2024 |
9.90
|
53,399 | 10 | 10.40 | 9.40 | 0 | 0 | 0 | |
| 27/06/2024 |
9.50
|
59,771 | 8.80 | 9.50 | 8.80 | 0 | 0 | 0 | |
| 26/06/2024 |
8.70
|
26,000 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 | |
| 25/06/2024 |
8.80
|
17,405 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 | |
| 24/06/2024 |
9.10
|
69,800 | 9.30 | 9.30 | 8.70 | 0 | 0 | 0 | |
| 21/06/2024 |
9.30
|
35,857 | 9.20 | 9.40 | 9 | 0 | 0 | 0 | |
| 20/06/2024: Cổ tức tiền mặt tỉ lệ: 1.68% | |||||||||
| 20/06/2024 |
9.30
|
10,022 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 | |
| 19/06/2024 |
9.13
|
16,650 | 9.13 | 9.13 | 8.84 | 0 | 0 | 0 | |
| 18/06/2024 |
9.23
|
9,640 | 9.23 | 9.43 | 9.03 | 0 | 0 | 0 | |
| 17/06/2024 |
9.23
|
48,826 | 9.43 | 9.52 | 8.64 | 0 | 0 | 0 | |
| 14/06/2024 |
9.52
|
17,709 | 9.43 | 9.52 | 9.23 | 0 | 0 | 0 | |
| 13/06/2024 |
9.43
|
44,300 | 9.33 | 9.43 | 9.03 | 0 | 0 | 0 | |
| 12/06/2024 |
9.52
|
40,156 | 10.11 | 10.31 | 9.33 | 0 | 0 | 0 | |
| 11/06/2024 |
10.11
|
45,375 | 11.10 | 11.10 | 10.11 | 0 | 0 | 0 | |
| 10/06/2024 |
10.21
|
184,032 | 9.33 | 10.21 | 9.33 | 0 | 0 | 0 | |
| 07/06/2024 |
9.33
|
8,811 | 8.94 | 9.43 | 8.94 | 0 | 0 | 0 | |
| 06/06/2024 |
9.03
|
13,000 | 9.03 | 9.33 | 8.74 | 0 | 0 | 0 | |
| 05/06/2024 |
8.94
|
20,137 | 9.03 | 9.03 | 8.54 | 0 | 0 | 0 | |
| 04/06/2024 |
8.94
|
26,853 | 9.13 | 9.33 | 8.25 | 0 | 0 | 0 | |
| 03/06/2024 |
9.13
|
8,775 | 9.13 | 9.33 | 9.03 | 0 | 0 | 0 | |
| 31/05/2024 |
9.03
|
10,600 | 9.33 | 9.72 | 9.03 | 0 | 0 | 0 | |
| 30/05/2024 |
9.33
|
10,902 | 9.03 | 9.33 | 9.03 | 0 | 0 | 0 | |
| 29/05/2024 |
9.52
|
15,006 | 9.72 | 9.72 | 9.52 | 0 | 0 | 0 | |
| 28/05/2024 |
9.52
|
4,134 | 9.43 | 9.52 | 9.33 | 0 | 0 | 0 | |
| 27/05/2024 |
9.33
|
13,204 | 9.62 | 9.62 | 8.94 | 0 | 0 | 0 | |
| 24/05/2024 |
9.62
|
43,256 | 9.82 | 9.82 | 9.43 | 0 | 0 | 0 | |
| 23/05/2024 |
9.82
|
17,500 | 9.52 | 9.82 | 9.52 | 0 | 0 | 0 | |
| 22/05/2024 |
9.52
|
29,503 | 10.02 | 10.80 | 9.52 | 0 | 0 | 0 | |
| 21/05/2024 |
10.02
|
32,804 | 10.11 | 10.21 | 9.43 | 0 | 0 | 0 | |
| 20/05/2024 |
10.02
|
37,156 | 9.13 | 10.02 | 9.13 | 0 | 0 | 0 | |
| 17/05/2024 |
9.13
|
40,500 | 9.52 | 10.02 | 9.13 | 0 | 0 | 0 | |
| 16/05/2024 |
9.52
|
21,802 | 9.13 | 9.72 | 9.13 | 0 | 0 | 0 | |
| 15/05/2024 |
9.13
|
77,356 | 10.11 | 10.11 | 9.13 | 0 | 0 | 0 | |
| 14/05/2024 |
10.11
|
91,928 | 11.19 | 11.19 | 10.11 | 0 | 0 | 0 | |
| 13/05/2024 |
11.19
|
88,934 | 12.37 | 12.57 | 11.19 | 0 | 0 | 0 | |
| 10/05/2024 |
12.37
|
19,903 | 12.57 | 12.67 | 12.08 | 0 | 0 | 0 | |
| 09/05/2024 |
12.67
|
234,797 | 13.06 | 14.34 | 12.08 | 0 | 0 | 0 | |
| 08/05/2024 |
13.06
|
81,382 | 13.26 | 14.53 | 12.27 | 0 | 0 | 0 | |
| 07/05/2024 |
13.26
|
195,494 | 11.88 | 13.26 | 11.29 | 0 | 0 | 0 | |
| 06/05/2024 |
12.08
|
135,114 | 12.77 | 13.26 | 11.78 | 0 | 0 | 0 | |
| 03/05/2024 |
12.77
|
119,514 | 11.88 | 12.96 | 10.70 | 0 | 0 | 0 | |
| 02/05/2024 |
11.88
|
111,801 | 13.16 | 13.16 | 11.88 | 0 | 0 | 0 | |
| 26/04/2024 |
13.16
|
323,800 | 12.37 | 13.35 | 11.78 | 0 | 0 | 0 | |
| 25/04/2024 |
12.18
|
205,500 | 11.29 | 12.18 | 11.10 | 0 | 0 | 0 | |
| 24/04/2024 |
11.10
|
245,801 | 10.80 | 11.10 | 9.13 | 0 | 0 | 0 | |
| 23/04/2024 |
10.11
|
117,300 | 10.11 | 10.11 | 9.82 | 0 | 0 | 0 | |
| 22/04/2024 |
9.23
|
36,201 | 9.13 | 9.23 | 8.44 | 0 | 0 | 0 | |
| 19/04/2024 |
8.44
|
97,224 | 7.76 | 8.44 | 7.76 | 0 | 0 | 0 | |
| 17/04/2024 |
7.76
|
38,500 | 7.17 | 7.76 | 7.17 | 0 | 0 | 0 | |
| 16/04/2024 |
7.07
|
58,000 | 7.17 | 7.95 | 6.87 | 0 | 0 | 0 | |
| 15/04/2024 |
7.27
|
28,100 | 7.27 | 7.36 | 6.97 | 0 | 0 | 0 | |
| 12/04/2024 |
7.36
|
19,800 | 7.36 | 7.46 | 7.27 | 0 | 0 | 0 | |
| 11/04/2024 |
7.56
|
8,600 | 7.46 | 7.56 | 7.36 | 0 | 0 | 0 | |
| 10/04/2024 |
7.46
|
3,000 | 7.56 | 7.66 | 7.46 | 0 | 0 | 0 | |
| 09/04/2024 |
7.56
|
2,000 | 7.46 | 7.56 | 7.46 | 0 | 0 | 0 | |
| 08/04/2024 |
7.46
|
4,500 | 7.56 | 7.56 | 7.36 | 0 | 0 | 0 | |
| 05/04/2024 |
7.56
|
5,903 | 7.56 | 7.76 | 7.46 | 0 | 0 | 0 | |
| 04/04/2024 |
8.15
|
16,201 | 7.56 | 8.25 | 7.46 | 0 | 0 | 0 | |
| 03/04/2024 |
7.56
|
7,700 | 7.36 | 7.66 | 7.27 | 0 | 0 | 0 | |
| 02/04/2024 |
7.27
|
7,600 | 7.27 | 7.36 | 7.17 | 0 | 0 | 0 | |
| 01/04/2024 |
7.27
|
14,700 | 7.36 | 7.36 | 7.27 | 0 | 0 | 0 | |
| 29/03/2024 |
7.36
|
3,500 | 7.27 | 7.36 | 7.27 | 0 | 0 | 0 | |
| 28/03/2024 |
7.36
|
3,300 | 7.27 | 7.36 | 7.27 | 0 | 0 | 0 | |
| 27/03/2024 |
7.36
|
3,200 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 26/03/2024 |
7.27
|
1,000 | 7.36 | 7.36 | 7.27 | 0 | 0 | 0 | |
| 25/03/2024 |
7.27
|
5,400 | 7.46 | 7.46 | 7.27 | 0 | 0 | 0 | |
| 22/03/2024 |
7.46
|
8,801 | 7.27 | 7.56 | 7.27 | 0 | 0 | 0 | |
| 21/03/2024 |
7.27
|
2,100 | 7.17 | 7.27 | 7.07 | 0 | 0 | 0 | |
| 20/03/2024 |
7.07
|
5,500 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 19/03/2024 |
7.07
|
5,700 | 7.07 | 7.27 | 7.07 | 0 | 0 | 0 | |
| 18/03/2024 |
7.27
|
1,500 | 7.17 | 7.27 | 7.17 | 0 | 0 | 0 | |
| 15/03/2024 |
7.36
|
4,400 | 7.36 | 7.46 | 7.36 | 0 | 0 | 0 | |
| 14/03/2024 |
7.36
|
66,800 | 7.07 | 7.46 | 6.97 | 0 | 0 | 0 | |
| 13/03/2024 |
7.17
|
2,800 | 7.17 | 7.17 | 7.07 | 0 | 0 | 0 | |
| 12/03/2024 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 11/03/2024 |
7.17
|
3,200 | 7.07 | 7.36 | 7.07 | 0 | 0 | 0 | |
| 08/03/2024 |
7.27
|
31,200 | 7.46 | 7.46 | 7.17 | 0 | 0 | 0 | |
| 07/03/2024 |
7.17
|
1,200 | 7.46 | 7.46 | 7.07 | 0 | 0 | 0 | |
| 06/03/2024 |
7.66
|
13,000 | 7.66 | 7.66 | 7.36 | 0 | 0 | 0 | |
| 05/03/2024 |
7.95
|
41,500 | 7.56 | 7.95 | 7.46 | 0 | 0 | 0 | |
| 04/03/2024 |
8.25
|
15,125 | 7.07 | 8.44 | 7.07 | 0 | 0 | 0 | |
| 01/03/2024 |
7.86
|
24,200 | 7.07 | 7.86 | 6.97 | 0 | 0 | 0 | |
| 29/02/2024 |
7.27
|
13,700 | 7.17 | 7.27 | 7.07 | 0 | 0 | 0 | |
| 28/02/2024 |
6.97
|
3,700 | 7.07 | 7.17 | 6.97 | 0 | 0 | 0 | |
| 27/02/2024 |
7.17
|
16,200 | 7.66 | 7.66 | 6.97 | 0 | 0 | 0 | |
| 26/02/2024 |
7.07
|
37,000 | 6.87 | 7.36 | 6.78 | 0 | 0 | 0 | |
| 23/02/2024 |
7.17
|
17,310 | 6.97 | 7.17 | 6.68 | 0 | 0 | 0 | |
| 22/02/2024 |
7.07
|
40,300 | 6.87 | 7.07 | 6.78 | 0 | 0 | 0 | |
| 21/02/2024 |
6.87
|
1,400 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 20/02/2024 |
6.87
|
801 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 19/02/2024 |
6.87
|
4,900 | 6.68 | 6.87 | 6.68 | 0 | 0 | 0 | |
| 16/02/2024 |
6.87
|
4,600 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 15/02/2024 |
6.87
|
700 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 07/02/2024 |
6.87
|
3,800 | 6.78 | 6.87 | 6.68 | 0 | 0 | 0 | |
| 06/02/2024 |
6.78
|
3,100 | 6.78 | 6.78 | 6.68 | 0 | 0 | 0 | |
| 05/02/2024 |
6.87
|
300 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 02/02/2024 |
6.87
|
9,200 | 6.97 | 6.97 | 6.48 | 0 | 0 | 0 | |