| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
0.10 | 1.11% | 5,400 | 0 | 0 |
8.70
9.20
8.70
|
|
2 tháng
(2024-09-23) |
-0.30 | -3.19% | 14,100 | 0 | 0 |
8.70
9.79
8.70
|
|
3 tháng
(2024-08-26) |
-0.54 | -5.60% | 15,200 | 0 | 0 |
8.70
9.79
8.70
|
|
6 tháng
(2024-05-27) |
0.28 | 3.12% | 458,600 | 0 | 0 |
8.70
11.56
8.70
|
|
12 tháng
(2023-11-28) |
0.66 | 7.81% | 588,300 | -27,200 | -0.2 |
8.13
11.56
8.70
|
|
24 tháng
(2022-12-05) |
1.25 | 15.96% | 1,006,400 | -31,200 | -0.4 |
7.43
11.56
8.70
|
|
36 tháng
(2021-12-08) |
-2.37 | -20.69% | 1,802,000 | -34,600 | -0.5 |
6.73
16.10
8.70
|
|
60 tháng
(2019-12-19) |
-0.76 | -7.68% | 2,189,950 | -27,200 | -0.4 |
6.43
16.10
8.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/02/2024 |
8.44
|
1,200 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 31/01/2024 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 30/01/2024 |
8.44
|
1,100 | 8.35 | 8.44 | 8.35 | 0 | 0 | 0 | |
| 29/01/2024 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 26/01/2024 |
8.69
|
200 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 25/01/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 24/01/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 23/01/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 22/01/2024 |
8.73
|
100 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 19/01/2024 |
8.59
|
1,300 | 8.26 | 8.61 | 8.26 | 0 | 0 | 0 | |
| 18/01/2024 |
8.16
|
400 | 8.63 | 8.63 | 8.16 | 0 | 0 | 0 | |
| 17/01/2024 |
8.63
|
500 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 16/01/2024 |
8.63
|
1,400 | 8.63 | 8.63 | 8.62 | 0 | 0 | 0 | |
| 15/01/2024 |
8.63
|
4,700 | 8.52 | 8.63 | 8.11 | 0 | 0 | 0 | |
| 12/01/2024 |
8.42
|
1,800 | 8.39 | 8.44 | 8.39 | 0 | 0 | 0 | |
| 11/01/2024 |
8.82
|
200 | 8.63 | 8.82 | 8.63 | 0 | 0 | 0 | |
| 10/01/2024 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 09/01/2024 |
8.91
|
2,600 | 8.63 | 8.91 | 8.55 | 0 | 0 | 0 | |
| 08/01/2024 |
9.08
|
1,600 | 8.26 | 9.08 | 8.26 | 0 | 0 | 0 | |
| 05/01/2024 |
8.82
|
8,100 | 7.99 | 9.11 | 7.99 | 0 | 0 | 0 | |
| 04/01/2024 |
8.58
|
1,000 | 8.57 | 8.58 | 8.57 | 0 | 0 | 0 | |
| 03/01/2024 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 02/01/2024 |
8.58
|
400 | 8.66 | 8.66 | 8.20 | 0 | 0 | 0 | |
| 29/12/2023 |
8.15
|
2,200 | 8.13 | 8.19 | 8.15 | 0 | 0 | 0 | |
| 28/12/2023 |
8.13
|
2,300 | 8.15 | 8.15 | 8.13 | 0 | 0 | 0 | |
| 27/12/2023 |
8.15
|
500 | 8.23 | 8.25 | 8.15 | 0 | 0 | 0 | |
| 26/12/2023 |
8.23
|
3,500 | 8.33 | 8.33 | 7.88 | 0 | 0 | 0 | |
| 25/12/2023 |
8.33
|
200 | 8.15 | 8.33 | 8.06 | 0 | 0 | 0 | |
| 22/12/2023 |
8.15
|
2,900 | 8.34 | 8.54 | 8.15 | 0 | 0 | 0 | |
| 21/12/2023 |
8.34
|
200 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 20/12/2023 |
8.34
|
26,500 | 8.44 | 8.44 | 7.86 | 0 | 26,200 | -0.2 | |
| 19/12/2023 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 18/12/2023 |
8.44
|
2,600 | 8.54 | 8.54 | 8.44 | 0 | 200 | -0.0 | |
| 15/12/2023 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 14/12/2023 |
8.54
|
2,100 | 8.54 | 8.54 | 8.53 | 0 | 0 | 0 | |
| 13/12/2023 |
8.54
|
500 | 8.54 | 8.54 | 8.53 | 0 | 0 | 0 | |
| 12/12/2023 |
8.54
|
7,400 | 8.63 | 8.63 | 8.54 | 0 | 800 | -0.0 | |
| 11/12/2023 |
8.63
|
600 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 08/12/2023 |
8.63
|
600 | 8.44 | 8.63 | 8.58 | 0 | 0 | 0 | |
| 07/12/2023 |
8.44
|
100 | 8.82 | 8.82 | 8.44 | 0 | 0 | 0 | |
| 06/12/2023 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 05/12/2023 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 04/12/2023 |
8.82
|
400 | 8.81 | 8.92 | 8.54 | 0 | 0 | 0 | |
| 01/12/2023 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 30/11/2023 |
8.81
|
300 | 8.44 | 8.81 | 8.63 | 0 | 0 | 0 | |
| 29/11/2023 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 28/11/2023 |
8.44
|
500 | 8.63 | 8.81 | 8.44 | 0 | 0 | 0 | |
| 27/11/2023 |
8.63
|
300 | 8.52 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 24/11/2023 |
8.52
|
1,500 | 8.44 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 23/11/2023 |
8.44
|
100 | 8.63 | 8.63 | 8.44 | 0 | 0 | 0 | |
| 22/11/2023 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 21/11/2023 |
8.63
|
1,000 | 8.64 | 8.64 | 8.63 | 0 | 0 | 0 | |
| 20/11/2023 |
8.64
|
15,500 | 8.63 | 8.64 | 8.63 | 0 | 0 | 0 | |
| 17/11/2023 |
8.63
|
100 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 16/11/2023 |
8.63
|
900 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 15/11/2023 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 14/11/2023 |
8.63
|
1,800 | 8.73 | 8.73 | 8.63 | 0 | 0 | 0 | |
| 13/11/2023 |
8.73
|
2,700 | 9.33 | 9.33 | 8.73 | 0 | 0 | 0 | |
| 10/11/2023 |
9.33
|
100 | 9.08 | 9.33 | 9.33 | 0 | 0 | 0 | |
| 09/11/2023 |
9.08
|
300 | 8.54 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 08/11/2023 |
8.54
|
5,000 | 8.87 | 8.87 | 8.28 | 0 | 0 | 0 | |
| 07/11/2023 |
8.87
|
700 | 9.49 | 9.49 | 8.82 | 0 | 0 | 0 | |
| 06/11/2023 |
9.49
|
1,300 | 9.01 | 9.59 | 8.55 | 0 | 0 | 0 | |
| 03/11/2023 |
9.01
|
200 | 8.54 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 02/11/2023 |
8.54
|
100 | 8.45 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 01/11/2023 |
8.45
|
1,300 | 8.92 | 8.92 | 8.44 | 0 | 0 | 0 | |
| 31/10/2023 |
8.92
|
200 | 8.79 | 9.21 | 8.92 | 0 | 0 | 0 | |
| 30/10/2023 |
8.79
|
1,300 | 8.22 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 27/10/2023 |
8.22
|
300 | 8.54 | 8.54 | 8.22 | 0 | 0 | 0 | |
| 26/10/2023 |
8.54
|
5,400 | 8.73 | 9.33 | 8.54 | 0 | 0 | 0 | |
| 25/10/2023 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 24/10/2023 |
8.73
|
100 | 8.92 | 8.92 | 8.73 | 0 | 0 | 0 | |
| 23/10/2023 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 20/10/2023 |
8.92
|
1,100 | 8.63 | 8.92 | 8.39 | 0 | 0 | 0 | |
| 19/10/2023 |
8.63
|
300 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 18/10/2023 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 17/10/2023 |
8.63
|
100 | 8.97 | 8.97 | 8.63 | 0 | 0 | 0 | |
| 16/10/2023 |
8.97
|
200 | 8.73 | 8.97 | 8.73 | 0 | 0 | 0 | |
| 13/10/2023 |
8.73
|
300 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 12/10/2023 |
8.73
|
100 | 8.97 | 8.97 | 8.73 | 0 | 0 | 0 | |
| 11/10/2023 |
8.97
|
1,000 | 8.73 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 10/10/2023 |
8.73
|
1,700 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 09/10/2023 |
8.73
|
300 | 8.73 | 8.73 | 8.54 | 0 | 0 | 0 | |
| 06/10/2023 |
8.73
|
100 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 05/10/2023 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 04/10/2023 |
8.73
|
100 | 8.63 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 03/10/2023 |
8.63
|
1,000 | 8.73 | 8.82 | 8.54 | 0 | 0 | 0 | |
| 02/10/2023 |
8.73
|
200 | 9.04 | 9.04 | 8.73 | 0 | 0 | 0 | |
| 29/09/2023 |
9.04
|
800 | 8.63 | 9.21 | 8.47 | 0 | 0 | 0 | |
| 27/09/2023: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 27/09/2023 |
8.63
|
2,900 | 8.64 | 8.92 | 8.63 | 0 | 0 | 0 | |
| 26/09/2023 |
8.64
|
3,000 | 8.90 | 8.90 | 8.64 | 0 | 0 | 0 | |
| 25/09/2023 |
8.90
|
400 | 8.81 | 8.90 | 8.69 | 0 | 0 | 0 | |
| 22/09/2023 |
8.81
|
600 | 8.81 | 9.00 | 8.81 | 0 | 0 | 0 | |
| 21/09/2023 |
8.81
|
4,600 | 8.95 | 8.95 | 8.63 | 0 | 4,000 | -0.0 | |
| 20/09/2023 |
8.95
|
1,200 | 8.95 | 8.95 | 8.91 | 0 | 0 | 0 | |
| 19/09/2023 |
8.95
|
400 | 8.95 | 9.00 | 8.81 | 0 | 0 | 0 | |
| 18/09/2023 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 15/09/2023 |
8.95
|
1,800 | 8.95 | 9.03 | 8.91 | 0 | 0 | 0 | |
| 14/09/2023 |
8.95
|
4,400 | 8.72 | 9.00 | 8.72 | 0 | 0 | 0 | |
| 13/09/2023 |
8.72
|
800 | 8.43 | 8.72 | 8.43 | 0 | 0 | 0 | |