| 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) |
-0.50 | -5.81% | 18,315 | 0 | 0 |
8.10
8.90
8.10
|
|
2 tháng
(2024-09-23) |
-0.90 | -10% | 30,019 | 0 | 0 |
8.10
9
8.10
|
|
3 tháng
(2024-08-23) |
-0.90 | -10% | 47,722 | 0 | 0 |
8.10
9
8.10
|
|
6 tháng
(2024-05-27) |
-1.34 | -14.15% | 332,772 | 0 | 0 |
8
10
8.10
|
|
12 tháng
(2023-11-27) |
0.25 | 3.21% | 793,715 | 0 | 0 |
7.41
10
8.10
|
|
24 tháng
(2022-12-02) |
2.54 | 45.80% | 3,472,341 | -11,500 | -0.1 |
4.37
10.41
8.10
|
|
36 tháng
(2021-12-07) |
-1.62 | -16.63% | 5,007,788 | -11,500 | -0.1 |
4.37
10.99
8.10
|
|
60 tháng
(2019-12-18) |
3.86 | 91.23% | 7,400,646 | 600 | -0.0 |
2.86
12.03
8.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/07/2024 |
8.40
|
1,200 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 | |
| 01/07/2024 |
8.50
|
15,900 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 | |
| 28/06/2024 |
8.40
|
5,600 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 | |
| 27/06/2024 |
8.20
|
1,400 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 26/06/2024 |
8.30
|
15,301 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 | |
| 25/06/2024 |
8.30
|
2,700 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 24/06/2024 |
8.40
|
38,300 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 | |
| 21/06/2024 |
8.60
|
400 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 20/06/2024 |
8.60
|
900 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 19/06/2024 |
8.60
|
1,803 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 18/06/2024 |
8.60
|
200 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 17/06/2024 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 14/06/2024 |
8.40
|
4,312 | 8.60 | 8.80 | 8.40 | 0 | 0 | 0 | |
| 13/06/2024 |
8.30
|
13,200 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 12/06/2024 |
8.40
|
4,300 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 11/06/2024 |
8.30
|
3,150 | 8.90 | 8.90 | 8.30 | 0 | 0 | 0 | |
| 10/06/2024 |
8.10
|
6,400 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 | |
| 07/06/2024 |
8.40
|
14,520 | 9.30 | 9.30 | 8.40 | 0 | 0 | 0 | |
| 06/06/2024 |
8.40
|
11,408 | 9.10 | 9.10 | 8.10 | 0 | 0 | 0 | |
| 05/06/2024 |
9.20
|
1,200 | 9.80 | 9.80 | 9 | 0 | 0 | 0 | |
| 04/06/2024 |
9.50
|
200 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 03/06/2024: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
| 03/06/2024 |
10
|
512 | 10.50 | 10.50 | 8.90 | 0 | 0 | 0 | |
| 31/05/2024 |
9.70
|
18,920 | 9.88 | 9.88 | 9.70 | 0 | 0 | 0 | |
| 30/05/2024 |
9.61
|
5,600 | 9.70 | 9.70 | 9.61 | 0 | 0 | 0 | |
| 29/05/2024 |
9.61
|
8,614 | 9.61 | 9.61 | 9.52 | 0 | 0 | 0 | |
| 28/05/2024 |
9.70
|
15,500 | 9.88 | 9.88 | 9.61 | 0 | 0 | 0 | |
| 27/05/2024 |
9.44
|
5,601 | 9.52 | 9.52 | 9.44 | 0 | 0 | 0 | |
| 24/05/2024 |
9.44
|
4,500 | 9.61 | 9.61 | 9.44 | 0 | 0 | 0 | |
| 23/05/2024 |
9.26
|
529 | 9.70 | 9.70 | 9.26 | 0 | 0 | 0 | |
| 22/05/2024 |
9.35
|
3,181 | 8.82 | 9.35 | 8.82 | 0 | 0 | 0 | |
| 21/05/2024 |
9.17
|
7,900 | 9.35 | 9.35 | 9.17 | 0 | 0 | 0 | |
| 20/05/2024 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
| 17/05/2024 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
| 16/05/2024 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
| 15/05/2024 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
| 14/05/2024 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
| 13/05/2024 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
| 10/05/2024 |
9.44
|
1,100 | 8.91 | 9.44 | 8.91 | 0 | 0 | 0 | |
| 09/05/2024 |
9.17
|
11,100 | 9.08 | 9.17 | 9.08 | 0 | 0 | 0 | |
| 08/05/2024 |
9.08
|
15,500 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 07/05/2024 |
9.08
|
16,900 | 8.11 | 9.08 | 8.11 | 0 | 0 | 0 | |
| 06/05/2024 |
8.11
|
10,110 | 8.99 | 8.99 | 8.11 | 0 | 0 | 0 | |
| 03/05/2024 |
8.99
|
1,200 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 02/05/2024 |
9.08
|
17,278 | 8.20 | 9.08 | 8.20 | 0 | 0 | 0 | |
| 26/04/2024 |
9.08
|
20,000 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 25/04/2024 |
9.08
|
111,500 | 8.02 | 9.08 | 8.02 | 0 | 0 | 0 | |
| 24/04/2024 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 23/04/2024 |
7.94
|
400 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 22/04/2024 |
7.76
|
2,500 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 19/04/2024 |
7.85
|
1,000 | 7.67 | 7.85 | 7.67 | 0 | 0 | 0 | |
| 17/04/2024 |
7.76
|
6,100 | 7.85 | 7.85 | 7.76 | 0 | 0 | 0 | |
| 16/04/2024 |
7.76
|
11,001 | 7.50 | 7.94 | 7.50 | 0 | 0 | 0 | |
| 15/04/2024 |
7.94
|
10,600 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 12/04/2024 |
7.94
|
4,000 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 11/04/2024 |
7.94
|
2,400 | 7.94 | 8.11 | 7.94 | 0 | 0 | 0 | |
| 10/04/2024 |
7.94
|
7,500 | 7.85 | 7.94 | 7.85 | 0 | 0 | 0 | |
| 09/04/2024 |
7.85
|
2,700 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 08/04/2024 |
7.94
|
7,200 | 7.85 | 7.94 | 7.85 | 0 | 0 | 0 | |
| 05/04/2024 |
7.85
|
5,412 | 7.50 | 7.94 | 7.50 | 0 | 0 | 0 | |
| 04/04/2024 |
7.85
|
6,700 | 7.85 | 7.85 | 7.67 | 0 | 0 | 0 | |
| 03/04/2024 |
7.76
|
3,800 | 7.67 | 7.76 | 7.50 | 0 | 0 | 0 | |
| 02/04/2024 |
7.76
|
200 | 7.50 | 7.76 | 7.50 | 0 | 0 | 0 | |
| 01/04/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 29/03/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 28/03/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 27/03/2024 |
7.41
|
800 | 7.94 | 7.94 | 7.41 | 0 | 0 | 0 | |
| 26/03/2024 |
7.76
|
100 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 25/03/2024 |
7.58
|
200 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 22/03/2024 |
7.85
|
2,200 | 7.67 | 7.85 | 7.58 | 0 | 0 | 0 | |
| 21/03/2024 |
7.67
|
1,400 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 20/03/2024 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 19/03/2024 |
7.67
|
1,000 | 7.58 | 7.67 | 7.58 | 0 | 0 | 0 | |
| 18/03/2024 |
7.58
|
2,600 | 7.67 | 7.67 | 7.58 | 0 | 0 | 0 | |
| 15/03/2024 |
7.67
|
100 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 14/03/2024 |
7.67
|
100 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 13/03/2024 |
7.94
|
1,000 | 7.76 | 7.94 | 7.76 | 0 | 0 | 0 | |
| 12/03/2024 |
7.67
|
3,700 | 7.58 | 7.67 | 7.50 | 0 | 0 | 0 | |
| 11/03/2024 |
7.58
|
2,200 | 7.67 | 7.76 | 7.58 | 0 | 0 | 0 | |
| 08/03/2024 |
7.67
|
3,500 | 7.32 | 7.67 | 7.32 | 0 | 0 | 0 | |
| 07/03/2024 |
7.67
|
900 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 06/03/2024 |
7.50
|
3,000 | 7.41 | 7.58 | 7.23 | 0 | 0 | 0 | |
| 05/03/2024 |
7.58
|
1,400 | 7.50 | 7.58 | 7.32 | 0 | 0 | 0 | |
| 04/03/2024 |
7.50
|
1,200 | 7.67 | 7.67 | 7.50 | 0 | 0 | 0 | |
| 01/03/2024 |
7.58
|
512 | 7.50 | 7.58 | 7.50 | 0 | 0 | 0 | |
| 29/02/2024 |
7.41
|
1,000 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 28/02/2024 |
7.58
|
200 | 7.50 | 7.58 | 7.50 | 0 | 0 | 0 | |
| 27/02/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 26/02/2024 |
7.50
|
300 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 23/02/2024 |
7.50
|
4,400 | 7.50 | 7.58 | 7.50 | 0 | 0 | 0 | |
| 22/02/2024 |
7.67
|
700 | 7.58 | 7.67 | 7.58 | 0 | 0 | 0 | |
| 21/02/2024 |
7.50
|
1,200 | 7.58 | 7.67 | 7.50 | 0 | 0 | 0 | |
| 20/02/2024 |
7.76
|
100 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 19/02/2024 |
7.50
|
1,400 | 7.76 | 7.76 | 7.50 | 0 | 0 | 0 | |
| 16/02/2024 |
7.58
|
1,100 | 7.50 | 7.58 | 7.50 | 0 | 0 | 0 | |
| 15/02/2024 |
7.41
|
1,000 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 07/02/2024 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 06/02/2024 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 05/02/2024 |
7.76
|
2,000 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 02/02/2024 |
7.85
|
300 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 01/02/2024 |
7.58
|
2,200 | 7.67 | 7.67 | 7.58 | 0 | 0 | 0 | |