| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-11-04) |
0.10 | 1.28% | 1,900 | -100 | -0.0 |
7.80
8.20
7.90
|
|
2 tháng
(2024-10-04) |
-0.40 | -4.82% | 11,800 | -800 | -0.0 |
7.80
8.39
7.90
|
|
3 tháng
(2024-09-04) |
-0.90 | -10.23% | 79,600 | -14,800 | -0.1 |
7.80
9
7.90
|
|
6 tháng
(2024-06-06) |
-2.40 | -23.30% | 177,900 | -16,000 | -0.1 |
7.80
10.30
7.90
|
|
12 tháng
(2023-12-11) |
0.71 | 9.87% | 351,200 | -22,157 | -0.2 |
6.06
10.65
7.90
|
|
24 tháng
(2022-12-14) |
1.38 | 21.15% | 740,500 | -106,657 | -0.6 |
5.96
10.65
7.90
|
|
36 tháng
(2021-12-20) |
-3.56 | -31.06% | 1,263,900 | -132,434 | -3.0 |
5.96
12.13
7.90
|
|
60 tháng
(2019-12-30) |
1.90 | 31.57% | 3,254,130 | -354,604 | -4.8 |
4.89
16.51
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/07/2024 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 11/07/2024 |
9.98
|
5,100 | 9.20 | 9.98 | 9.17 | 0 | 0 | 0 | |
| 10/07/2024 |
9.85
|
2,200 | 9.20 | 9.85 | 9.20 | 0 | 0 | 0 | |
| 09/07/2024 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 08/07/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 05/07/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 04/07/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 03/07/2024 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 02/07/2024 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
| 01/07/2024 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
| 28/06/2024 |
9.85
|
100 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
| 27/06/2024 |
9.99
|
100 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 26/06/2024 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 25/06/2024 |
9.45
|
5,100 | 9.20 | 9.45 | 9.20 | 0 | 0 | 0 | |
| 24/06/2024 |
9.45
|
10,500 | 10.20 | 10.20 | 9.45 | 0 | 0 | 0 | |
| 21/06/2024 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
| 20/06/2024 |
10.15
|
17,500 | 9.99 | 10.15 | 9.99 | 0 | 0 | 0 | |
| 19/06/2024 |
9.50
|
3,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 18/06/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 17/06/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 14/06/2024 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 13/06/2024 |
9.95
|
600 | 10 | 10 | 9.70 | 0 | 0 | 0 | |
| 12/06/2024 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
| 11/06/2024 |
9.65
|
100 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
| 10/06/2024 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 07/06/2024 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 06/06/2024 |
10.30
|
200 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 05/06/2024 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
| 04/06/2024 |
9.92
|
1,600 | 9.91 | 9.92 | 9.91 | 0 | 0 | 0 | |
| 03/06/2024 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
| 31/05/2024 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
| 30/05/2024 |
10.65
|
2,700 | 9.92 | 10.65 | 9.92 | 0 | 300 | -0.0 | |
| 29/05/2024 |
10
|
400 | 9.95 | 10 | 9.95 | 0 | 0 | 0 | |
| 28/05/2024 |
9.60
|
2,700 | 9.95 | 10.30 | 9.60 | 0 | 0 | 0 | |
| 27/05/2024 |
10
|
400 | 9.50 | 10 | 9.50 | 0 | 0 | 0 | |
| 24/05/2024 |
9.50
|
1,600 | 9.50 | 10 | 9.50 | 0 | 0 | 0 | |
| 23/05/2024 |
9.50
|
700 | 9 | 9.50 | 9 | 0 | 0 | 0 | |
| 22/05/2024 |
8.99
|
400 | 8.10 | 8.99 | 8.10 | 0 | 0 | 0 | |
| 21/05/2024 |
8.41
|
2,500 | 9 | 9 | 8.41 | 0 | 0 | 0 | |
| 20/05/2024 |
8.98
|
4,400 | 9.09 | 9.15 | 8.98 | 0 | 0 | 0 | |
| 17/05/2024 |
9.30
|
4,200 | 9.20 | 9.95 | 9.19 | 0 | 57 | -0.0 | |
| 16/05/2024 |
9.80
|
200 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 15/05/2024 |
10
|
7,500 | 10 | 10.15 | 10 | 0 | 0 | 0 | |
| 14/05/2024 |
9.50
|
300 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 13/05/2024 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 10/05/2024 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 09/05/2024 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 08/05/2024 |
9.58
|
600 | 9.60 | 9.60 | 9.58 | 0 | 0 | 0 | |
| 07/05/2024 |
10.30
|
3,700 | 9.70 | 10.30 | 9.55 | 0 | 0 | 0 | |
| 06/05/2024 |
9.70
|
700 | 9.90 | 10.25 | 9.70 | 0 | 0 | 0 | |
| 03/05/2024 |
10.30
|
300 | 10 | 10.30 | 10 | 0 | 0 | 0 | |
| 02/05/2024 |
9.76
|
1,100 | 9.22 | 9.76 | 9.22 | 0 | 1,000 | -0.0 | |
| 26/04/2024 |
9.22
|
7,500 | 9 | 9.22 | 9 | 0 | 0 | 0 | |
| 25/04/2024 |
8.62
|
6,900 | 8.08 | 8.62 | 8.08 | 0 | 0 | 0 | |
| 24/04/2024 |
8.06
|
2,700 | 7.54 | 8.06 | 7.54 | 0 | 0 | 0 | |
| 23/04/2024 |
7.54
|
800 | 7.35 | 7.54 | 7.35 | 0 | 0 | 0 | |
| 22/04/2024 |
7.32
|
100 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
| 19/04/2024 |
7
|
600 | 6.99 | 7 | 6.99 | 0 | 0 | 0 | |
| 17/04/2024: Cổ tức tiền mặt tỉ lệ: 0.5% | |||||||||
| 17/04/2024 |
6.85
|
600 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
| 16/04/2024 |
7.25
|
200 | 6.75 | 7.25 | 6.75 | 0 | 0 | 0 | |
| 15/04/2024 |
7.26
|
1,700 | 6.85 | 7.26 | 6.85 | 0 | 0 | 0 | |
| 12/04/2024 |
7.27
|
200 | 6.95 | 7.27 | 6.95 | 0 | 0 | 0 | |
| 11/04/2024 |
6.83
|
100 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
| 10/04/2024 |
7.33
|
100 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 09/04/2024 |
7.25
|
100 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 08/04/2024 |
7.25
|
2,600 | 6.95 | 7.27 | 6.90 | 0 | 0 | 0 | |
| 05/04/2024 |
7.29
|
700 | 7.30 | 7.30 | 7.29 | 0 | 0 | 0 | |
| 04/04/2024 |
7.34
|
100 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 03/04/2024 |
7.25
|
3,400 | 6.95 | 7.25 | 6.95 | 0 | 0 | 0 | |
| 02/04/2024 |
7.35
|
500 | 7.39 | 7.39 | 6.97 | 0 | 0 | 0 | |
| 01/04/2024 |
7.39
|
600 | 7.05 | 7.39 | 7.05 | 0 | 0 | 0 | |
| 29/03/2024 |
7.39
|
5,100 | 6.90 | 7.39 | 6.90 | 0 | 0 | 0 | |
| 28/03/2024 |
7.40
|
1,000 | 6.95 | 7.40 | 6.95 | 0 | 0 | 0 | |
| 27/03/2024 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 26/03/2024 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 25/03/2024 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 22/03/2024 |
6.95
|
100 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 21/03/2024 |
6.95
|
300 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 20/03/2024 |
6.94
|
5,700 | 6.93 | 6.94 | 6.93 | 0 | 0 | 0 | |
| 19/03/2024 |
6.94
|
4,400 | 6.85 | 6.95 | 6.51 | 0 | 0 | 0 | |
| 18/03/2024 |
6.95
|
5,100 | 7.34 | 7.34 | 6.95 | 0 | 0 | 0 | |
| 15/03/2024 |
7.35
|
4,200 | 6.95 | 7.35 | 6.95 | 0 | 0 | 0 | |
| 14/03/2024 |
6.95
|
15,600 | 6.95 | 6.96 | 6.95 | 0 | 0 | 0 | |
| 13/03/2024 |
7.35
|
100 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 12/03/2024 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 11/03/2024 |
7.40
|
200 | 7.43 | 7.43 | 7.40 | 0 | 0 | 0 | |
| 08/03/2024 |
7.43
|
10,000 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 07/03/2024 |
7.43
|
100 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 06/03/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 05/03/2024 |
7.40
|
14,000 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 04/03/2024 |
7.40
|
1,100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 01/03/2024 |
6.95
|
1,000 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 29/02/2024 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 28/02/2024 |
7.45
|
3,900 | 7.35 | 7.45 | 7.34 | 0 | 0 | 0 | |
| 27/02/2024 |
7.25
|
600 | 7.44 | 7.44 | 7.25 | 0 | 0 | 0 | |
| 26/02/2024 |
7.44
|
400 | 7.89 | 7.89 | 7.44 | 0 | 0 | 0 | |
| 23/02/2024 |
7.44
|
900 | 6.95 | 7.44 | 6.95 | 0 | 0 | 0 | |
| 22/02/2024 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 21/02/2024 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 20/02/2024 |
7.45
|
900 | 7.69 | 7.70 | 7.45 | 0 | 0 | 0 | |