| 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) |
1 | 7.14% | 3,901 | 2,000 | 0.0 |
13.10
15
15
|
|
2 tháng
(2024-09-23) |
1.50 | 11.11% | 5,035 | 2,000 | 0.0 |
13.10
15
15
|
|
3 tháng
(2024-08-22) |
3.20 | 27.12% | 8,342 | 3,000 | 0.0 |
11.80
15.40
15
|
|
6 tháng
(2024-05-24) |
5.13 | 52.03% | 28,997 | 3,200 | 0.0 |
9.11
15.40
15
|
|
12 tháng
(2023-11-27) |
6.56 | 77.65% | 152,028 | 12,900 | 0.1 |
7.68
15.40
15
|
|
24 tháng
(2022-12-01) |
-0.67 | -4.29% | 921,406 | 99,300 | 0.9 |
6.46
15.67
15
|
|
36 tháng
(2021-12-06) |
1.78 | 13.44% | 932,418 | 99,300 | 0.9 |
5.07
26.74
15
|
|
60 tháng
(2019-12-17) |
-1.11 | -6.89% | 1,447,122 | 98,300 | 0.9 |
5.07
26.74
15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/01/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 30/01/2024 |
9.20
|
400 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 29/01/2024 |
9.49
|
5,000 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 26/01/2024 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 25/01/2024 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 24/01/2024 |
8.73
|
4,700 | 7.78 | 8.73 | 7.78 | 0 | 0 | 0 | |
| 23/01/2024 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 22/01/2024 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 19/01/2024 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 18/01/2024 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 17/01/2024 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 16/01/2024 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 15/01/2024 |
9.01
|
4,200 | 9.11 | 9.11 | 9.01 | 400 | 0 | 0.0 | |
| 12/01/2024 |
9.11
|
3,500 | 9.01 | 9.11 | 9.01 | 500 | 0 | 0.0 | |
| 11/01/2024 |
9.01
|
5,000 | 9.01 | 9.01 | 9.01 | 3,000 | 0 | 0.0 | |
| 10/01/2024 |
9.01
|
2,000 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 09/01/2024 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 08/01/2024 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 05/01/2024 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 04/01/2024 |
9.01
|
1,100 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 03/01/2024 |
9.01
|
8 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 02/01/2024 |
9.01
|
3,900 | 9.01 | 9.01 | 9.01 | 2,000 | 0 | 0.0 | |
| 29/12/2023 |
9.01
|
5,900 | 8.82 | 9.01 | 9.01 | 2,000 | 0 | 0.0 | |
| 20/12/2023 |
8.82
|
1,000 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 14/12/2023 |
8.82
|
2,000 | 7.68 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 13/12/2023 |
7.68
|
100 | 9.01 | 9.01 | 7.68 | 0 | 100 | -0.0 | |
| 12/12/2023 |
9.01
|
1,000 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 11/12/2023 |
9.01
|
3,000 | 9.01 | 9.01 | 9.01 | 2,000 | 0 | 0.0 | |
| 08/12/2023 |
9.01
|
3,200 | 8.35 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 06/12/2023 |
8.35
|
100 | 9.49 | 9.49 | 8.35 | 0 | 100 | -0.0 | |
| 05/12/2023 |
9.49
|
300 | 8.44 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 27/11/2023 |
8.44
|
1,700 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 22/11/2023 |
8.44
|
2,000 | 8.35 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 20/11/2023 |
8.35
|
3,100 | 8.35 | 9.20 | 8.16 | 0 | 0 | 0 | |
| 17/11/2023 |
8.35
|
200 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 15/11/2023 |
8.35
|
3,300 | 8.16 | 8.35 | 8.16 | 0 | 0 | 0 | |
| 13/11/2023 |
8.16
|
2,100 | 9.01 | 9.01 | 8.16 | 0 | 0 | 0 | |
| 09/11/2023 |
9.01
|
200 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 07/11/2023 |
9.01
|
5,000 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 27/10/2023 |
9.01
|
100 | 7.87 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 26/10/2023 |
7.87
|
200 | 8.16 | 8.16 | 7.87 | 0 | 0 | 0 | |
| 06/10/2023 |
8.16
|
800 | 7.97 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 04/10/2023 |
7.97
|
3,300 | 8.35 | 8.35 | 7.97 | 0 | 0 | 0 | |
| 02/10/2023 |
8.35
|
100 | 8.82 | 8.82 | 8.35 | 0 | 0 | 0 | |
| 29/09/2023 |
8.82
|
300 | 8.25 | 8.82 | 7.97 | 0 | 0 | 0 | |
| 27/09/2023 |
8.25
|
2,500 | 8.35 | 8.35 | 8.25 | 0 | 0 | 0 | |
| 26/09/2023 |
8.35
|
15,100 | 7.97 | 8.35 | 7.97 | 0 | 0 | 0 | |
| 25/09/2023 |
7.97
|
5,000 | 7.97 | 8.16 | 7.97 | 0 | 0 | 0 | |
| 22/09/2023 |
7.97
|
2,700 | 7.78 | 8.16 | 7.97 | 0 | 0 | 0 | |
| 19/09/2023 |
7.78
|
2,400 | 8.25 | 8.25 | 7.68 | 0 | 0 | 0 | |
| 14/09/2023 |
8.25
|
500 | 8.16 | 8.63 | 8.25 | 0 | 0 | 0 | |
| 12/09/2023 |
8.16
|
3,000 | 8.54 | 8.54 | 8.16 | 0 | 0 | 0 | |
| 11/09/2023 |
8.54
|
1,400 | 8.16 | 8.54 | 8.06 | 0 | 0 | 0 | |
| 08/09/2023 |
8.16
|
2,000 | 8.35 | 8.35 | 8.16 | 0 | 0 | 0 | |
| 07/09/2023 |
8.35
|
100 | 8.06 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 06/09/2023 |
8.06
|
800 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 31/08/2023 |
8.06
|
200 | 7.78 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 29/08/2023 |
7.78
|
500 | 8.35 | 8.35 | 7.78 | 0 | 0 | 0 | |
| 21/08/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 18/08/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 17/08/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 16/08/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 15/08/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 14/08/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 11/08/2023 |
8.35
|
5,500 | 8.54 | 8.54 | 8.35 | 0 | 0 | 0 | |
| 10/08/2023 |
8.54
|
2,300 | 8.54 | 8.54 | 8.54 | 1,000 | 0 | 0.0 | |
| 09/08/2023 |
8.54
|
7,500 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 08/08/2023 |
8.54
|
1,300 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 07/08/2023 |
8.54
|
600 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 04/08/2023 |
8.54
|
22,000 | 8.54 | 8.63 | 8.06 | 0 | 0 | 0 | |
| 03/08/2023 |
8.54
|
1,300 | 8.06 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 02/08/2023 |
8.06
|
1,000 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 01/08/2023 |
8.06
|
700 | 8.16 | 8.16 | 7.97 | 0 | 0 | 0 | |
| 31/07/2023 |
8.16
|
3,200 | 7.97 | 8.16 | 8.06 | 0 | 0 | 0 | |
| 28/07/2023 |
7.97
|
14,300 | 8.06 | 8.06 | 7.97 | 8,100 | 0 | 0.1 | |
| 27/07/2023 |
8.06
|
9,800 | 7.97 | 8.06 | 8.06 | 9,000 | 0 | 0.1 | |
| 26/07/2023 |
7.97
|
0 | 7.87 | 7.97 | 7.87 | 0 | 0 | 0 | |
| 25/07/2023 |
7.87
|
21,800 | 8.16 | 8.16 | 7.87 | 0 | 0 | 0 | |
| 24/07/2023 |
8.16
|
0 | 8.63 | 8.16 | 8.63 | 0 | 0 | 0 | |
| 21/07/2023 |
8.63
|
4,700 | 8.63 | 8.82 | 7.97 | 1,500 | 0 | 0.0 | |
| 20/07/2023 |
8.63
|
10,500 | 8.63 | 9.11 | 8.06 | 3,600 | 100 | 0.0 | |
| 19/07/2023 |
8.63
|
1,700 | 8.92 | 8.92 | 8.54 | 500 | 0 | 0.0 | |
| 18/07/2023 |
8.92
|
33,000 | 7.78 | 8.92 | 8.35 | 0 | 0 | 0 | |
| 17/07/2023: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 17/07/2023 |
7.78
|
200 | 7.97 | 7.97 | 7.78 | 0 | 0 | 0 | |
| 14/07/2023 |
7.97
|
194,300 | 8.06 | 8.06 | 6.82 | 400 | 0 | 0.0 | |
| 13/07/2023 |
8.06
|
24,100 | 7.97 | 8.06 | 7.97 | 13,500 | 0 | 0.1 | |
| 12/07/2023 |
7.97
|
81,800 | 7.97 | 8.15 | 7.97 | 39,900 | 0 | 0.4 | |
| 11/07/2023 |
7.97
|
8,500 | 7.88 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 10/07/2023 |
7.88
|
600 | 7.79 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 07/07/2023 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 06/07/2023 |
7.79
|
100 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 05/07/2023 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 04/07/2023 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 03/07/2023 |
7.79
|
0 | 7.62 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 30/06/2023 |
7.62
|
2,910 | 7.79 | 8.32 | 7.53 | 1,600 | 0 | 0.0 | |
| 29/06/2023 |
7.79
|
100 | 8.77 | 8.77 | 7.79 | 0 | 100 | -0.0 | |
| 28/06/2023 |
8.77
|
200 | 8.85 | 8.85 | 7.79 | 0 | 0 | 0 | |
| 27/06/2023 |
8.85
|
1,000 | 7.79 | 8.85 | 8.77 | 0 | 0 | 0 | |
| 26/06/2023 |
7.79
|
2,500 | 7.97 | 7.97 | 7.79 | 0 | 0 | 0 | |
| 23/06/2023 |
7.97
|
97,300 | 7.70 | 7.97 | 7.97 | 0 | 0 | 0 | |