| 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) |
0.10 | 1.30% | 414,470 | 10,400 | 0.1 |
7.60
7.90
7.80
|
|
2 tháng
(2024-09-23) |
0.20 | 2.63% | 673,748 | 10,450 | 0.1 |
7.50
7.90
7.80
|
|
3 tháng
(2024-08-23) |
0.10 | 1.30% | 892,173 | 6,850 | 0.1 |
7.50
7.90
7.80
|
|
6 tháng
(2024-05-27) |
0 | 0% | 2,907,608 | -47,530 | -0.4 |
7.50
8.10
7.80
|
|
12 tháng
(2023-11-27) |
1.03 | 15.29% | 7,013,287 | 103,760 | 0.7 |
6.77
8.20
7.80
|
|
24 tháng
(2022-12-02) |
1.10 | 16.34% | 21,053,981 | -1,377,740 | -12.5 |
6.02
8.43
7.80
|
|
36 tháng
(2021-12-07) |
-3.67 | -31.99% | 44,711,432 | -35,270 | -1.4 |
5.73
12.26
7.80
|
|
60 tháng
(2019-12-18) |
4.14 | 112.88% | 104,797,325 | -1,904,760 | -13.2 |
3.44
14.20
7.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/07/2024 |
7.80
|
60,800 | 7.70 | 7.80 | 7.50 | 6,300 | 50,000 | -0.3 | |
| 01/07/2024 |
7.80
|
25,700 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 28/06/2024 |
7.70
|
41,500 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 27/06/2024 |
7.90
|
23,200 | 8 | 8 | 7.90 | 0 | 0 | 0 | |
| 26/06/2024 |
8
|
15,203 | 8 | 8 | 7.90 | 0 | 0 | 0 | |
| 25/06/2024 |
8
|
16,701 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 24/06/2024 |
7.90
|
34,000 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 | |
| 21/06/2024 |
8
|
25,300 | 8 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 20/06/2024 |
8
|
42,310 | 8 | 8.10 | 7.90 | 0 | 2,000 | -0.0 | |
| 19/06/2024 |
8.10
|
15,400 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 18/06/2024 |
7.90
|
27,800 | 8 | 8.10 | 7.90 | 0 | 20,000 | -0.2 | |
| 17/06/2024 |
8
|
5,100 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 14/06/2024 |
8
|
31,502 | 8 | 8.10 | 7.90 | 1,000 | 1,000 | 0 | |
| 13/06/2024 |
8.10
|
68,301 | 8 | 8.20 | 7.90 | 0 | 23,400 | -0.2 | |
| 12/06/2024 |
8
|
3,200 | 8 | 8 | 7.90 | 0 | 0 | 0 | |
| 11/06/2024 |
8
|
15,906 | 7.90 | 8 | 7.90 | 0 | 0 | 0 | |
| 10/06/2024 |
7.90
|
14,200 | 7.90 | 8 | 7.80 | 0 | 0 | 0 | |
| 07/06/2024 |
7.90
|
47,700 | 8 | 8 | 7.90 | 0 | 0 | 0 | |
| 06/06/2024 |
7.90
|
20,300 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 | |
| 05/06/2024 |
7.90
|
28,400 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 | |
| 04/06/2024 |
8
|
7,021 | 7.80 | 8 | 7.80 | 0 | 0 | 0 | |
| 03/06/2024 |
8
|
21,400 | 7.90 | 8 | 7.80 | 0 | 0 | 0 | |
| 31/05/2024 |
7.80
|
3,300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 30/05/2024 |
7.80
|
5,300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 29/05/2024 |
7.90
|
14,900 | 7.80 | 8 | 7.80 | 0 | 5,000 | -0.0 | |
| 28/05/2024 |
7.80
|
48,500 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 27/05/2024 |
7.80
|
7,200 | 7.70 | 7.80 | 7.70 | 0 | 2,300 | -0.0 | |
| 24/05/2024 |
7.80
|
88,700 | 7.80 | 7.90 | 7.60 | 0 | 42,700 | -0.3 | |
| 23/05/2024 |
7.80
|
22,806 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 | |
| 22/05/2024 |
7.80
|
17,700 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 21/05/2024 |
7.90
|
7,700 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 20/05/2024 |
8
|
76,700 | 7.90 | 8 | 7.80 | 0 | 500 | -0.0 | |
| 17/05/2024 |
8
|
33,800 | 8 | 8 | 7.70 | 0 | 0 | 0 | |
| 16/05/2024 |
8.10
|
49,500 | 8.30 | 8.30 | 8 | 0 | 0 | 0 | |
| 15/05/2024 |
8.20
|
109,330 | 8.10 | 8.20 | 8 | 0 | 0 | 0 | |
| 14/05/2024 |
8.10
|
86,100 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 | |
| 13/05/2024 |
7.70
|
89,000 | 7.40 | 7.80 | 7.40 | 0 | 0 | 0 | |
| 10/05/2024 |
7.50
|
10,305 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 09/05/2024 |
7.50
|
29,200 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 08/05/2024 |
7.40
|
4,105 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 07/05/2024 |
7.50
|
6,200 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 06/05/2024 |
7.50
|
18,600 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 03/05/2024 |
7.50
|
9,800 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 02/05/2024 |
7.50
|
12,500 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 26/04/2024 |
7.40
|
17,674 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 | |
| 25/04/2024 |
7.40
|
6,303 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 | |
| 24/04/2024 |
7.40
|
4,500 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 | |
| 23/04/2024 |
7.40
|
2,500 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 | |
| 22/04/2024 |
7.40
|
11,200 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 | |
| 19/04/2024 |
7.30
|
48,235 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 17/04/2024 |
7.30
|
17,400 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 | |
| 16/04/2024 |
7.50
|
104,900 | 7.50 | 7.50 | 7.30 | 600 | 0 | 0.0 | |
| 15/04/2024 |
7.50
|
16,800 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 12/04/2024 |
7.60
|
7,000 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 11/04/2024 |
7.60
|
9,500 | 7.50 | 7.60 | 7.50 | 0 | 4,500 | -0.0 | |
| 10/04/2024 |
7.60
|
5,500 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 09/04/2024 |
7.60
|
27,700 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 08/04/2024 |
7.60
|
14,002 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 05/04/2024 |
7.60
|
70,900 | 7.60 | 7.60 | 7.50 | 100 | 0 | 0.0 | |
| 04/04/2024 |
7.70
|
19,300 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 03/04/2024 |
7.70
|
39,200 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 02/04/2024 |
7.70
|
18,418 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 01/04/2024 |
7.70
|
48,200 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 29/03/2024 |
7.70
|
27,322 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 28/03/2024 |
7.70
|
64,500 | 7.60 | 7.70 | 7.50 | 500 | 0 | 0.0 | |
| 27/03/2024 |
7.70
|
21,519 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 26/03/2024 |
7.70
|
3,900 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 25/03/2024 |
7.60
|
4,100 | 7.60 | 7.70 | 7.60 | 1,800 | 0 | 0.0 | |
| 22/03/2024 |
7.60
|
40,506 | 7.60 | 7.70 | 7.60 | 2,200 | 0 | 0.0 | |
| 21/03/2024 |
7.60
|
46,745 | 7.60 | 7.70 | 7.50 | 1,700 | 0 | 0.0 | |
| 20/03/2024 |
7.60
|
26,500 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 19/03/2024 |
7.60
|
27,602 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 18/03/2024 |
7.60
|
26,313 | 7.60 | 7.60 | 7.40 | 2,000 | 0 | 0.0 | |
| 15/03/2024 |
7.60
|
27,401 | 7.60 | 7.60 | 7.50 | 2,000 | 0 | 0.0 | |
| 14/03/2024 |
7.70
|
25,000 | 7.50 | 7.70 | 7.50 | 300 | 0 | 0.0 | |
| 13/03/2024 |
7.60
|
26,301 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 12/03/2024 |
7.60
|
6,632 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 11/03/2024 |
7.60
|
57,114 | 7.40 | 7.60 | 7.30 | 3,000 | 2,000 | 0.0 | |
| 08/03/2024 |
7.60
|
37,216 | 7.50 | 7.60 | 7.50 | 1,200 | 0 | 0.0 | |
| 07/03/2024 |
7.60
|
14,020 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 06/03/2024 |
7.70
|
14,771 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 05/03/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 05/03/2024 |
7.80
|
42,830 | 8.10 | 8.10 | 7.30 | 3,800 | 1,200 | 0.0 | |
| 04/03/2024 |
7.60
|
465,007 | 7.60 | 7.79 | 7.60 | 3,000 | 7 | 0.0 | |
| 01/03/2024 |
7.60
|
14,200 | 7.51 | 7.69 | 7.51 | 0 | 0 | 0 | |
| 29/02/2024 |
7.51
|
36,700 | 7.51 | 7.69 | 7.51 | 0 | 0 | 0 | |
| 28/02/2024 |
7.51
|
30,870 | 7.60 | 7.60 | 7.51 | 0 | 3,000 | -0.0 | |
| 27/02/2024 |
7.69
|
49,020 | 7.69 | 7.79 | 7.60 | 0 | 2,000 | -0.0 | |
| 26/02/2024 |
7.60
|
43,705 | 7.79 | 7.79 | 7.60 | 0 | 0 | 0 | |
| 23/02/2024 |
7.69
|
140,720 | 7.79 | 7.79 | 7.60 | 0 | 0 | 0 | |
| 22/02/2024 |
7.79
|
29,010 | 7.69 | 7.79 | 7.60 | 0 | 0 | 0 | |
| 21/02/2024 |
7.79
|
56,900 | 7.79 | 7.79 | 7.51 | 0 | 0 | 0 | |
| 20/02/2024 |
7.79
|
39,100 | 7.69 | 7.79 | 7.69 | 0 | 0 | 0 | |
| 19/02/2024 |
7.69
|
130,758 | 7.60 | 7.79 | 7.60 | 300 | 0 | 0.0 | |
| 16/02/2024 |
7.51
|
57,500 | 7.41 | 7.51 | 7.32 | 0 | 0 | 0 | |
| 15/02/2024 |
7.32
|
47,055 | 7.23 | 7.32 | 7.23 | 0 | 0 | 0 | |
| 07/02/2024 |
7.23
|
29,710 | 7.23 | 7.23 | 7.23 | 2,000 | 0 | 0.0 | |
| 06/02/2024 |
7.14
|
27,800 | 7.23 | 7.32 | 7.14 | 0 | 0 | 0 | |
| 05/02/2024 |
7.23
|
49,400 | 7.23 | 7.32 | 7.14 | 0 | 0 | 0 | |
| 02/02/2024 |
7.23
|
48,700 | 7.23 | 7.32 | 7.14 | 0 | 0 | 0 | |
| 01/02/2024 |
7.23
|
33,300 | 7.04 | 7.23 | 7.04 | 0 | 0 | 0 | |