| 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% | 40,514 | -3,800 | -0.0 |
8.10
9
8.40
|
|
2 tháng
(2024-09-23) |
-0.40 | -4.55% | 87,002 | -600 | -0.0 |
8.10
9
8.40
|
|
3 tháng
(2024-08-23) |
-0.50 | -5.62% | 160,017 | -30,000 | -0.3 |
8.10
9
8.40
|
|
6 tháng
(2024-05-27) |
-0.80 | -8.70% | 1,094,456 | -30,581 | -0.3 |
8.10
14.80
8.40
|
|
12 tháng
(2023-11-27) |
-1.01 | -10.77% | 1,403,131 | -46,566 | -0.4 |
7.74
14.80
8.40
|
|
24 tháng
(2022-12-02) |
-1.89 | -18.39% | 1,822,973 | -142,431 | -1.4 |
7.74
14.80
8.40
|
|
36 tháng
(2021-12-07) |
-4.08 | -32.67% | 2,580,705 | -201,761 | -2.2 |
7.74
25.55
8.40
|
|
60 tháng
(2019-12-18) |
4.23 | 101.51% | 4,434,567 | -140,981 | -0.8 |
3.89
25.55
8.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/07/2024 |
10
|
25,967 | 10.70 | 11.20 | 10 | 0 | 0 | 0 | |
| 01/07/2024 |
10.70
|
8,471 | 11.20 | 11.70 | 10.70 | 0 | 0 | 0 | |
| 28/06/2024 |
11.20
|
22,100 | 13.40 | 13.40 | 11.10 | 300 | 0 | 0.0 | |
| 27/06/2024 |
12.30
|
20,324 | 11.10 | 13.30 | 11.10 | 0 | 0 | 0 | |
| 26/06/2024 |
12.10
|
79,927 | 12.10 | 13.40 | 12.10 | 0 | 0 | 0 | |
| 25/06/2024 |
13.40
|
20,430 | 15.90 | 15.90 | 13.40 | 400 | 0 | 0.0 | |
| 24/06/2024 |
14.80
|
57,713 | 14.80 | 15.50 | 13.70 | 0 | 100 | -0.0 | |
| 21/06/2024 |
14.10
|
225,590 | 13.30 | 14.10 | 13.30 | 0 | 2,800 | -0.0 | |
| 20/06/2024 |
12.90
|
76,397 | 11.80 | 12.90 | 11.70 | 0 | 0 | 0 | |
| 19/06/2024 |
11.80
|
12,100 | 10.20 | 11.90 | 10 | 0 | 0 | 0 | |
| 18/06/2024 |
10.90
|
5,610 | 10.20 | 11.20 | 9.80 | 200 | 0 | 0.0 | |
| 17/06/2024 |
10.30
|
4,051 | 10.60 | 10.60 | 10.30 | 100 | 0 | 0.0 | |
| 14/06/2024 |
10.60
|
14,220 | 9.90 | 11 | 9.70 | 0 | 0 | 0 | |
| 13/06/2024 |
10
|
5,577 | 10 | 10.10 | 10 | 3,000 | 0 | 0.0 | |
| 12/06/2024 |
10
|
6,239 | 10.80 | 10.80 | 10 | 200 | 0 | 0.0 | |
| 11/06/2024 |
11
|
15,821 | 13 | 13 | 11 | 1,200 | 3,000 | -0.0 | |
| 10/06/2024 |
12.20
|
16,095 | 11.10 | 12.20 | 11.10 | 0 | 0 | 0 | |
| 07/06/2024 |
11.10
|
47,520 | 10.50 | 11.10 | 10.20 | 0 | 0 | 0 | |
| 06/06/2024 |
10.10
|
12,000 | 9.70 | 10.20 | 9.70 | 0 | 100 | -0.0 | |
| 05/06/2024 |
9.70
|
11,321 | 9.60 | 9.70 | 9.60 | 0 | 900 | -0.0 | |
| 04/06/2024 |
9.60
|
228 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 | |
| 03/06/2024 |
9.10
|
304 | 9 | 9.10 | 9 | 0 | 0 | 0 | |
| 31/05/2024 |
9.10
|
30 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 30/05/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 29/05/2024 |
9.10
|
5 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 28/05/2024 |
9.10
|
200 | 9.10 | 9.10 | 9.10 | 100 | 0 | 0.0 | |
| 27/05/2024 |
9.20
|
214 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 24/05/2024 |
9.20
|
3,976 | 9.80 | 9.80 | 9.10 | 2,500 | 80 | 0.0 | |
| 23/05/2024 |
9.80
|
103 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 22/05/2024 |
9.50
|
211 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 21/05/2024 |
9.50
|
900 | 9.50 | 9.50 | 9.50 | 600 | 0 | 0.0 | |
| 20/05/2024 |
9.50
|
715 | 9.90 | 9.90 | 9.50 | 100 | 100 | -0 | |
| 17/05/2024 |
9.10
|
1,836 | 9.40 | 9.40 | 9 | 200 | 1,100 | -0.0 | |
| 16/05/2024 |
10
|
1,200 | 10.50 | 10.50 | 9.30 | 200 | 0 | 0.0 | |
| 15/05/2024 |
9.80
|
900 | 9.80 | 9.80 | 9.80 | 0 | 100 | -0.0 | |
| 14/05/2024 |
9.90
|
6,250 | 10 | 10 | 9.40 | 100 | 0 | 0.0 | |
| 13/05/2024 |
9.30
|
2,300 | 9 | 9.30 | 8.80 | 0 | 400 | -0.0 | |
| 10/05/2024 |
8.60
|
271 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 09/05/2024 |
8.60
|
405 | 8.60 | 8.60 | 8.60 | 0 | 100 | -0.0 | |
| 08/05/2024 |
8.60
|
307 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 07/05/2024 |
8.60
|
1,610 | 8.60 | 8.60 | 8.60 | 800 | 0 | 0.0 | |
| 06/05/2024 |
8.50
|
1,400 | 8.50 | 8.50 | 8.50 | 200 | 0 | 0.0 | |
| 03/05/2024 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 02/05/2024 |
8.50
|
370 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 26/04/2024 |
8.50
|
800 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 | |
| 25/04/2024 |
8.50
|
612 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 24/04/2024 |
8.50
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 23/04/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 22/04/2024 |
9
|
300 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 19/04/2024 |
9
|
201 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 17/04/2024 |
8.50
|
1,300 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 16/04/2024 |
8.50
|
300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 15/04/2024 |
9
|
307 | 9 | 9 | 9 | 0 | 300 | -0.0 | |
| 12/04/2024 |
9
|
600 | 8.90 | 9 | 8.90 | 0 | 500 | -0.0 | |
| 11/04/2024 |
9
|
1,002 | 8.60 | 9.10 | 8.60 | 0 | 500 | -0.0 | |
| 10/04/2024 |
8.90
|
1,600 | 9.10 | 9.10 | 8.90 | 0 | 500 | -0.0 | |
| 09/04/2024 |
9.10
|
1 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 08/04/2024 |
9.10
|
200 | 9.20 | 9.20 | 9.10 | 0 | 100 | -0.0 | |
| 05/04/2024 |
9.20
|
926 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 | |
| 04/04/2024 |
9.10
|
3,500 | 9.10 | 9.10 | 9.10 | 2,200 | 0 | 0.0 | |
| 03/04/2024 |
9.10
|
3,124 | 9.20 | 9.20 | 9.10 | 100 | 0 | 0.0 | |
| 02/04/2024 |
9.20
|
3,210 | 9.20 | 9.50 | 9.20 | 200 | 0 | 0.0 | |
| 01/04/2024 |
9.50
|
1,828 | 9.60 | 9.80 | 9.50 | 100 | 200 | -0.0 | |
| 29/03/2024 |
9.80
|
943 | 9.80 | 9.80 | 9.80 | 300 | 0 | 0.0 | |
| 28/03/2024 |
9.80
|
1,721 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 | |
| 27/03/2024 |
9.70
|
4,184 | 10.30 | 10.30 | 9.50 | 100 | 300 | -0.0 | |
| 26/03/2024: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 26/03/2024 |
10.30
|
1,600 | 10 | 10.40 | 10 | 0 | 500 | -0.0 | |
| 25/03/2024 |
9.60
|
19,923 | 9.69 | 9.69 | 9.41 | 0 | 0 | 0 | |
| 22/03/2024 |
9.32
|
3,410 | 9.69 | 9.69 | 9.32 | 1,600 | 300 | 0.0 | |
| 21/03/2024 |
9.69
|
1,700 | 9.69 | 10.25 | 9.60 | 400 | 200 | 0.0 | |
| 20/03/2024 |
9.69
|
4,110 | 8.85 | 9.69 | 8.85 | 0 | 0 | 0 | |
| 19/03/2024 |
8.85
|
1,710 | 9.32 | 9.32 | 8.85 | 0 | 0 | 0 | |
| 18/03/2024 |
9.32
|
24,354 | 10.35 | 10.35 | 9.32 | 0 | 0 | 0 | |
| 15/03/2024 |
10.35
|
16,926 | 11.18 | 11.18 | 10.35 | 0 | 0 | 0 | |
| 14/03/2024 |
11.46
|
478 | 11.65 | 11.65 | 10.81 | 0 | 0 | 0 | |
| 13/03/2024 |
10.72
|
22,910 | 10.90 | 10.90 | 10.72 | 0 | 0 | 0 | |
| 12/03/2024 |
9.97
|
22,939 | 9.23 | 10.07 | 9.13 | 0 | 0 | 0 | |
| 11/03/2024 |
9.23
|
5,017 | 8.48 | 9.23 | 7.64 | 0 | 0 | 0 | |
| 08/03/2024 |
8.48
|
1,001 | 8.67 | 8.67 | 8.48 | 0 | 0 | 0 | |
| 07/03/2024 |
8.67
|
4,003 | 8.20 | 8.67 | 8.20 | 0 | 0 | 0 | |
| 06/03/2024 |
7.92
|
881 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 05/03/2024 |
7.92
|
103 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 04/03/2024 |
8.11
|
900 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 01/03/2024 |
8.11
|
1 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 29/02/2024 |
8.11
|
145 | 8.11 | 8.11 | 8.11 | 0 | 100 | -0.0 | |
| 28/02/2024 |
8.11
|
386 | 8.39 | 8.39 | 8.11 | 0 | 128 | -0.0 | |
| 27/02/2024 |
8.11
|
2,157 | 8.11 | 8.20 | 8.11 | 0 | 47 | -0.0 | |
| 26/02/2024 |
8.39
|
1,963 | 8.20 | 8.39 | 8.02 | 0 | 533 | -0.0 | |
| 23/02/2024 |
8.39
|
8,230 | 8.20 | 8.39 | 8.20 | 0 | 0 | 0 | |
| 22/02/2024 |
8.20
|
1,905 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 21/02/2024 |
8.20
|
200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 20/02/2024 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 19/02/2024 |
8.11
|
5 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 16/02/2024 |
8.11
|
201 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 15/02/2024 |
8.11
|
300 | 8.11 | 8.11 | 8.11 | 200 | 0 | 0.0 | |
| 07/02/2024 |
8.11
|
901 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 06/02/2024 |
8.11
|
500 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 05/02/2024 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 02/02/2024 |
8.02
|
1,809 | 8.02 | 8.11 | 8.02 | 0 | 0 | 0 | |
| 01/02/2024 |
8.02
|
6,600 | 8.39 | 8.57 | 8.02 | 0 | 0 | 0 | |