| 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 | 0% | 16,823 | 0 | 0 |
8
8.40
8.30
|
|
2 tháng
(2024-09-23) |
0 | 0% | 60,852 | 0 | 0 |
8
8.70
8.30
|
|
3 tháng
(2024-08-23) |
-0.10 | -1.19% | 75,193 | 0 | 0 |
8
8.70
8.30
|
|
6 tháng
(2024-05-27) |
-0.19 | -2.27% | 347,713 | -6,300 | -0.1 |
8
8.80
8.30
|
|
12 tháng
(2023-11-27) |
0 | 0% | 539,849 | -16,300 | -0.1 |
7.82
9.27
8.30
|
|
24 tháng
(2022-12-02) |
0.45 | 5.68% | 941,968 | -1,500 | -0.0 |
7.21
9.27
8.30
|
|
36 tháng
(2021-12-07) |
-2.03 | -19.64% | 2,622,616 | -3,600 | -0.0 |
6.39
15.29
8.30
|
|
60 tháng
(2019-12-18) |
1.62 | 24.23% | 3,957,605 | -1,450 | -0.0 |
3.75
15.29
8.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/07/2024 |
8.50
|
701 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 01/07/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 28/06/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 27/06/2024 |
8.50
|
150 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 26/06/2024 |
8.40
|
3,500 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 25/06/2024 |
8.40
|
7,801 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 | |
| 24/06/2024 |
8.70
|
3,011 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 21/06/2024 |
8.80
|
18,560 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 | |
| 20/06/2024 |
8.40
|
10,100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 19/06/2024 |
8.40
|
4,000 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 18/06/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 17/06/2024 |
8.30
|
3,100 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 14/06/2024 |
8.50
|
22,200 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 13/06/2024 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 12/06/2024 |
8.50
|
2,832 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 | |
| 11/06/2024 |
8.40
|
9,200 | 8.50 | 8.50 | 8.40 | 0 | 5,200 | -0.0 | |
| 10/06/2024 |
8.50
|
37,900 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 | |
| 07/06/2024 |
8.50
|
5,645 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 | |
| 06/06/2024 |
8.40
|
13,700 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 | |
| 05/06/2024 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 04/06/2024 |
8.30
|
10,100 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 03/06/2024 |
8.70
|
10,500 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 | |
| 31/05/2024: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 31/05/2024 |
8.40
|
20,800 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 30/05/2024 |
8.30
|
7,432 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 29/05/2024 |
8.30
|
8,300 | 8.49 | 8.49 | 8.30 | 0 | 0 | 0 | |
| 28/05/2024 |
8.49
|
1,300 | 8.49 | 8.59 | 8.49 | 0 | 100 | -0.0 | |
| 27/05/2024 |
8.49
|
1,242 | 8.59 | 8.59 | 8.49 | 0 | 0 | 0 | |
| 24/05/2024 |
8.20
|
4,203 | 8.30 | 8.30 | 8.11 | 0 | 3,000 | -0.0 | |
| 23/05/2024 |
8.11
|
10 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 22/05/2024 |
8.11
|
3,400 | 8.30 | 8.40 | 8.11 | 0 | 0 | 0 | |
| 21/05/2024 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 20/05/2024 |
8.11
|
200 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 17/05/2024 |
8.30
|
2,700 | 8.11 | 8.49 | 8.11 | 0 | 0 | 0 | |
| 16/05/2024 |
8.20
|
10,900 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 | |
| 15/05/2024 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 14/05/2024 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 13/05/2024 |
8.49
|
100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 10/05/2024 |
8.11
|
800 | 8.30 | 8.30 | 8.11 | 0 | 0 | 0 | |
| 09/05/2024 |
8.20
|
17 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 08/05/2024 |
8.20
|
200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 07/05/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 06/05/2024 |
8.30
|
600 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 | |
| 03/05/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 02/05/2024 |
8.30
|
200 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 26/04/2024 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 25/04/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 24/04/2024 |
8.30
|
800 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 23/04/2024 |
8.30
|
200 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 22/04/2024 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 19/04/2024 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 17/04/2024 |
7.91
|
1,000 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 16/04/2024 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 15/04/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 12/04/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 11/04/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 10/04/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 09/04/2024 |
8.40
|
608 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 08/04/2024 |
8.69
|
2 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 05/04/2024 |
8.69
|
200 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 04/04/2024 |
8.20
|
1,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 03/04/2024 |
8.49
|
500 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 02/04/2024 |
8.30
|
105 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 01/04/2024 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 29/03/2024 |
8.40
|
2 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 28/03/2024 |
8.40
|
200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 27/03/2024 |
8.40
|
14 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 26/03/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 25/03/2024 |
8.40
|
4,078 | 8.40 | 8.40 | 8.40 | 1,000 | 0 | 0.0 | |
| 22/03/2024 |
8.30
|
5,510 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 21/03/2024 |
8.49
|
3,200 | 8.30 | 8.49 | 8.30 | 0 | 0 | 0 | |
| 20/03/2024 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 19/03/2024 |
8.40
|
1,510 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 18/03/2024 |
8.40
|
532 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 15/03/2024 |
8.49
|
1,300 | 8.20 | 8.49 | 8.20 | 200 | 0 | 0.0 | |
| 14/03/2024 |
8.59
|
2,000 | 8.20 | 8.59 | 8.20 | 0 | 0 | 0 | |
| 13/03/2024 |
8.59
|
2,008 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 12/03/2024 |
8.49
|
10,200 | 8.40 | 8.49 | 8.30 | 0 | 0 | 0 | |
| 11/03/2024 |
8.40
|
544 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 | |
| 08/03/2024 |
8.49
|
156 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 07/03/2024 |
8.49
|
2,100 | 8.30 | 8.59 | 8.30 | 0 | 0 | 0 | |
| 06/03/2024 |
8.30
|
2,000 | 8.59 | 8.59 | 8.20 | 0 | 0 | 0 | |
| 05/03/2024 |
8.30
|
271 | 8.69 | 8.69 | 8.30 | 0 | 0 | 0 | |
| 04/03/2024 |
8.30
|
4,502 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 01/03/2024 |
8.30
|
500 | 8.49 | 8.49 | 8.30 | 0 | 0 | 0 | |
| 29/02/2024 |
8.40
|
1,407 | 8.59 | 8.59 | 8.40 | 0 | 0 | 0 | |
| 28/02/2024 |
8.40
|
26,536 | 8.40 | 8.49 | 8.40 | 0 | 0 | 0 | |
| 27/02/2024 |
8.40
|
3,078 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 | |
| 26/02/2024 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 23/02/2024 |
8.59
|
1,901 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 22/02/2024 |
8.59
|
3,200 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 21/02/2024 |
8.59
|
2,300 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 20/02/2024 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 19/02/2024 |
8.59
|
3,000 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 16/02/2024 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 15/02/2024 |
8.49
|
1,182 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 07/02/2024 |
8.40
|
3,500 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 06/02/2024 |
8.30
|
4,302 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 05/02/2024 |
8.40
|
2,000 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 02/02/2024 |
8.40
|
1,200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 01/02/2024 |
8.40
|
1,000 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |