| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
2.05 | 20.20% | 8,337,800 | -2,100 | -0.0 |
10.10
13.90
12.05
|
|
2 tháng
(2024-09-23) |
2.82 | 30.12% | 9,412,000 | -2,400 | -0.0 |
9.38
13.90
12.05
|
|
3 tháng
(2024-08-22) |
2.47 | 25.43% | 10,263,800 | -2,400 | -0.0 |
9.33
13.90
12.05
|
|
6 tháng
(2024-05-24) |
2.76 | 29.18% | 20,207,800 | -10,800 | -0.1 |
9.33
13.90
12.05
|
|
12 tháng
(2023-11-27) |
3.78 | 44.90% | 29,842,200 | -294,601 | -2.8 |
8.28
13.90
12.05
|
|
24 tháng
(2022-12-01) |
5.37 | 78.69% | 58,424,600 | -415,607 | -3.4 |
6.12
13.90
12.05
|
|
36 tháng
(2021-12-06) |
-2.10 | -14.66% | 147,759,600 | -1,009,137 | -15.6 |
5.30
20.09
12.05
|
|
60 tháng
(2019-12-17) |
6.95 | 132.54% | 225,422,050 | -11,360,329 | -91.3 |
4.19
20.09
12.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/07/2024 |
9.75
|
84,200 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 | |
| 01/07/2024 |
9.69
|
76,300 | 9.66 | 9.76 | 9.66 | 0 | 0 | 0 | |
| 28/06/2024 |
9.74
|
350,800 | 9.95 | 9.95 | 9.69 | 0 | 0 | 0 | |
| 27/06/2024 |
9.95
|
349,900 | 10.05 | 10.15 | 9.76 | 0 | 0 | 0 | |
| 26/06/2024 |
10.10
|
671,300 | 10.68 | 10.83 | 10.10 | 0 | 0 | 0 | |
| 25/06/2024 |
10.83
|
116,300 | 10.83 | 10.93 | 10.54 | 0 | 0 | 0 | |
| 24/06/2024 |
10.88
|
798,800 | 10.20 | 10.88 | 10.20 | 0 | 300 | -0.0 | |
| 21/06/2024 |
10.20
|
353,800 | 10.29 | 10.49 | 10.20 | 0 | 0 | 0 | |
| 20/06/2024 |
10.44
|
252,000 | 10.68 | 10.68 | 10.29 | 0 | 0 | 0 | |
| 19/06/2024 |
10.63
|
308,200 | 10.39 | 10.83 | 10.29 | 0 | 0 | 0 | |
| 18/06/2024 |
10.29
|
481,700 | 9.90 | 10.44 | 9.90 | 0 | 0 | 0 | |
| 17/06/2024 |
9.90
|
123,300 | 9.72 | 9.95 | 9.72 | 0 | 0 | 0 | |
| 14/06/2024 |
9.71
|
98,600 | 9.71 | 9.85 | 9.69 | 0 | 0 | 0 | |
| 13/06/2024 |
9.72
|
86,800 | 9.75 | 9.76 | 9.67 | 0 | 0 | 0 | |
| 12/06/2024 |
9.70
|
93,500 | 9.70 | 9.72 | 9.64 | 0 | 0 | 0 | |
| 11/06/2024 |
9.70
|
220,900 | 9.76 | 9.76 | 9.62 | 0 | 0 | 0 | |
| 10/06/2024 |
9.68
|
124,000 | 9.80 | 9.80 | 9.68 | 0 | 0 | 0 | |
| 07/06/2024 |
9.80
|
201,900 | 9.90 | 9.90 | 9.71 | 0 | 0 | 0 | |
| 06/06/2024 |
9.80
|
364,300 | 9.71 | 9.90 | 9.71 | 0 | 0 | 0 | |
| 05/06/2024 |
9.73
|
82,100 | 9.72 | 9.85 | 9.71 | 0 | 0 | 0 | |
| 04/06/2024 |
9.76
|
271,200 | 9.66 | 10 | 9.61 | 0 | 0 | 0 | |
| 03/06/2024 |
9.66
|
137,500 | 9.69 | 9.69 | 9.61 | 0 | 0 | 0 | |
| 31/05/2024 |
9.61
|
51,700 | 9.67 | 9.68 | 9.55 | 0 | 0 | 0 | |
| 30/05/2024 |
9.66
|
151,000 | 9.69 | 9.69 | 9.47 | 0 | 0 | 0 | |
| 29/05/2024 |
9.70
|
359,400 | 9.49 | 9.71 | 9.47 | 0 | 0 | 0 | |
| 28/05/2024 |
9.49
|
129,400 | 9.46 | 9.54 | 9.44 | 0 | 3,000 | -0.0 | |
| 27/05/2024 |
9.45
|
189,600 | 9.44 | 9.54 | 9.44 | 0 | 0 | 0 | |
| 24/05/2024 |
9.44
|
309,100 | 9.40 | 9.55 | 9.28 | 0 | 0 | 0 | |
| 23/05/2024 |
9.40
|
75,200 | 9.43 | 9.46 | 9.37 | 0 | 0 | 0 | |
| 22/05/2024 |
9.44
|
304,000 | 9.41 | 9.51 | 9.31 | 0 | 0 | 0 | |
| 21/05/2024 |
9.37
|
286,500 | 9.54 | 9.54 | 9.34 | 0 | 0 | 0 | |
| 20/05/2024 |
9.56
|
462,000 | 9.25 | 9.66 | 9.25 | 0 | 0 | 0 | |
| 17/05/2024 |
9.22
|
63,900 | 9.17 | 9.30 | 9.12 | 0 | 0 | 0 | |
| 16/05/2024 |
9.23
|
142,200 | 9.23 | 9.32 | 9.22 | 0 | 0 | 0 | |
| 15/05/2024 |
9.20
|
223,700 | 9.36 | 9.36 | 9.20 | 0 | 0 | 0 | |
| 14/05/2024 |
9.37
|
168,700 | 9.38 | 9.41 | 9.17 | 0 | 0 | 0 | |
| 13/05/2024 |
9.39
|
383,600 | 9.11 | 9.70 | 9.11 | 0 | 0 | 0 | |
| 10/05/2024 |
9.07
|
114,500 | 9.02 | 9.07 | 9.00 | 0 | 0 | 0 | |
| 09/05/2024 |
8.99
|
59,000 | 9.06 | 9.07 | 8.98 | 0 | 0 | 0 | |
| 08/05/2024 |
9.03
|
168,600 | 9.08 | 9.09 | 9.00 | 0 | 0 | 0 | |
| 07/05/2024 |
9.08
|
111,000 | 9.07 | 9.10 | 9.05 | 0 | 5,800 | -0.1 | |
| 06/05/2024 |
9.09
|
207,300 | 8.99 | 9.13 | 8.99 | 0 | 0 | 0 | |
| 03/05/2024 |
9.00
|
267,100 | 8.98 | 9.00 | 8.88 | 0 | 0 | 0 | |
| 02/05/2024 |
8.98
|
280,900 | 8.85 | 8.98 | 8.78 | 0 | 0 | 0 | |
| 26/04/2024 |
8.85
|
93,700 | 8.86 | 8.88 | 8.78 | 0 | 0 | 0 | |
| 25/04/2024 |
8.86
|
81,000 | 8.84 | 8.98 | 8.78 | 0 | 0 | 0 | |
| 24/04/2024 |
8.78
|
45,700 | 8.78 | 8.82 | 8.59 | 0 | 0 | 0 | |
| 23/04/2024 |
8.78
|
9,400 | 8.79 | 8.79 | 8.68 | 0 | 0 | 0 | |
| 22/04/2024 |
8.78
|
6,400 | 8.88 | 8.88 | 8.68 | 0 | 0 | 0 | |
| 19/04/2024 |
8.68
|
52,100 | 8.78 | 8.82 | 8.59 | 0 | 0 | 0 | |
| 17/04/2024 |
8.83
|
33,700 | 8.90 | 8.90 | 8.49 | 0 | 0 | 0 | |
| 16/04/2024 |
8.83
|
111,400 | 8.82 | 8.88 | 8.39 | 0 | 0 | 0 | |
| 15/04/2024 |
8.90
|
60,400 | 8.91 | 8.91 | 8.83 | 0 | 0 | 0 | |
| 12/04/2024 |
8.91
|
19,000 | 8.88 | 8.93 | 8.88 | 0 | 0 | 0 | |
| 11/04/2024 |
8.91
|
14,300 | 8.88 | 8.93 | 8.86 | 0 | 0 | 0 | |
| 10/04/2024 |
8.93
|
29,700 | 8.88 | 8.93 | 8.87 | 0 | 0 | 0 | |
| 09/04/2024 |
8.93
|
65,700 | 8.94 | 8.94 | 8.78 | 0 | 0 | 0 | |
| 08/04/2024 |
8.92
|
2,900 | 8.73 | 8.92 | 8.73 | 0 | 0 | 0 | |
| 05/04/2024 |
8.93
|
26,400 | 8.88 | 8.96 | 8.78 | 0 | 0 | 0 | |
| 04/04/2024 |
8.89
|
74,000 | 8.97 | 8.97 | 8.89 | 0 | 0 | 0 | |
| 03/04/2024 |
8.97
|
62,300 | 8.97 | 8.98 | 8.93 | 0 | 0 | 0 | |
| 02/04/2024 |
8.97
|
53,700 | 8.82 | 8.98 | 8.82 | 0 | 0 | 0 | |
| 01/04/2024 |
8.95
|
46,400 | 8.88 | 9.08 | 8.85 | 0 | 800 | -0.0 | |
| 29/03/2024 |
8.84
|
44,500 | 8.84 | 8.84 | 8.73 | 0 | 0 | 0 | |
| 28/03/2024 |
8.78
|
102,100 | 8.88 | 8.97 | 8.78 | 0 | 0 | 0 | |
| 27/03/2024 |
8.88
|
97,000 | 8.83 | 9.07 | 8.83 | 0 | 0 | 0 | |
| 26/03/2024 |
8.88
|
97,700 | 8.90 | 8.91 | 8.39 | 0 | 0 | 0 | |
| 25/03/2024 |
9.01
|
39,700 | 9.04 | 9.04 | 9.00 | 0 | 0 | 0 | |
| 22/03/2024 |
9.04
|
47,300 | 9.07 | 9.07 | 9.00 | 0 | 0 | 0 | |
| 21/03/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 21/03/2024 |
9.07
|
74,400 | 9.12 | 9.12 | 9.00 | 0 | 0 | 0 | |
| 20/03/2024 |
9.02
|
145,100 | 9.02 | 9.03 | 9.01 | 0 | 0 | 0 | |
| 19/03/2024 |
9.02
|
57,400 | 9.02 | 9.06 | 9.02 | 0 | 0 | 0 | |
| 18/03/2024 |
9.02
|
150,300 | 9.06 | 9.09 | 8.90 | 0 | 0 | 0 | |
| 15/03/2024 |
9.02
|
75,500 | 9.05 | 9.07 | 9.01 | 0 | 0 | 0 | |
| 14/03/2024 |
9.05
|
85,500 | 9.02 | 9.06 | 9.02 | 0 | 0 | 0 | |
| 13/03/2024 |
9.02
|
51,200 | 9.03 | 9.06 | 9.02 | 0 | 0 | 0 | |
| 12/03/2024 |
9.03
|
40,400 | 9.03 | 9.07 | 9.00 | 0 | 0 | 0 | |
| 11/03/2024 |
9.03
|
75,200 | 9.05 | 9.07 | 8.99 | 0 | 0 | 0 | |
| 08/03/2024 |
9.05
|
69,400 | 9.07 | 9.07 | 8.95 | 0 | 0 | 0 | |
| 07/03/2024 |
9.07
|
65,800 | 9.09 | 9.11 | 9.00 | 0 | 0 | 0 | |
| 06/03/2024 |
9.02
|
387,700 | 8.87 | 9.16 | 8.87 | 0 | 0 | 0 | |
| 05/03/2024 |
8.84
|
77,700 | 8.84 | 8.84 | 8.70 | 0 | 32,000 | -0.3 | |
| 04/03/2024 |
8.84
|
164,000 | 8.84 | 8.85 | 8.81 | 0 | 0 | 0 | |
| 01/03/2024 |
8.84
|
119,100 | 8.83 | 8.84 | 8.80 | 0 | 0 | 0 | |
| 29/02/2024 |
8.83
|
102,700 | 8.82 | 8.83 | 8.79 | 0 | 0 | 0 | |
| 28/02/2024 |
8.85
|
34,300 | 8.87 | 8.87 | 8.82 | 0 | 0 | 0 | |
| 27/02/2024 |
8.85
|
105,600 | 8.80 | 8.85 | 8.80 | 0 | 0 | 0 | |
| 26/02/2024 |
8.83
|
29,300 | 8.82 | 8.84 | 8.70 | 0 | 18,801 | -0.2 | |
| 23/02/2024 |
8.83
|
65,500 | 8.81 | 8.84 | 8.70 | 0 | 0 | 0 | |
| 22/02/2024 |
8.80
|
35,400 | 8.80 | 8.84 | 8.80 | 0 | 0 | 0 | |
| 21/02/2024 |
8.84
|
15,900 | 8.84 | 8.84 | 8.80 | 0 | 0 | 0 | |
| 20/02/2024 |
8.93
|
82,000 | 8.80 | 8.98 | 8.75 | 0 | 0 | 0 | |
| 19/02/2024 |
8.98
|
54,300 | 8.89 | 9.13 | 8.80 | 0 | 0 | 0 | |
| 16/02/2024 |
8.98
|
61,400 | 8.72 | 9.25 | 8.62 | 0 | 700 | -0.0 | |
| 15/02/2024 |
8.72
|
54,800 | 8.74 | 8.74 | 8.67 | 0 | 0 | 0 | |
| 07/02/2024 |
8.74
|
39,200 | 8.55 | 8.74 | 8.55 | 0 | 0 | 0 | |
| 06/02/2024 |
8.73
|
96,900 | 8.68 | 8.88 | 8.68 | 0 | 0 | 0 | |
| 05/02/2024 |
8.65
|
133,000 | 8.64 | 8.66 | 8.61 | 0 | 0 | 0 | |
| 02/02/2024 |
8.64
|
150,100 | 8.60 | 8.66 | 8.58 | 0 | 0 | 0 | |
| 01/02/2024 |
8.60
|
61,400 | 8.60 | 8.60 | 8.56 | 0 | 0 | 0 | |