| 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 | 0% | 259,103 | 400 | 0.0 |
8.60
8.80
8.70
|
|
2 tháng
(2024-09-23) |
-0.20 | -2.25% | 970,690 | 400 | 0.0 |
8.60
9
8.70
|
|
3 tháng
(2024-08-26) |
-0.11 | -1.21% | 1,139,152 | 2,400 | 0.0 |
8.60
9
8.70
|
|
6 tháng
(2024-05-27) |
-0.39 | -4.26% | 2,090,947 | -100 | -0.0 |
8.60
9.09
8.70
|
|
12 tháng
(2023-11-28) |
0.55 | 6.74% | 3,591,972 | 9,400 | 0.1 |
8.15
9.37
8.70
|
|
24 tháng
(2022-12-05) |
1.04 | 13.56% | 10,299,339 | 48,100 | 0.4 |
7.33
9.91
8.70
|
|
36 tháng
(2021-12-08) |
-4.20 | -32.58% | 21,845,893 | -223,100 | -4.2 |
6
15.11
8.70
|
|
60 tháng
(2019-12-19) |
3.68 | 73.35% | 42,366,194 | -455,800 | -5.9 |
4.24
15.64
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 |
9.37
|
21,206 | 9.27 | 9.37 | 9.27 | 5,000 | 0 | 0.0 | |
| 31/01/2024 |
9.37
|
25,029 | 9.18 | 9.37 | 9.18 | 500 | 0 | 0.0 | |
| 30/01/2024 |
9.37
|
12,102 | 8.90 | 9.37 | 8.81 | 0 | 0 | 0 | |
| 29/01/2024 |
9.18
|
16,790 | 8.81 | 9.18 | 8.71 | 0 | 0 | 0 | |
| 26/01/2024 |
8.99
|
14,400 | 8.62 | 8.99 | 8.53 | 0 | 0 | 0 | |
| 25/01/2024 |
8.81
|
10,408 | 8.62 | 8.81 | 8.62 | 0 | 0 | 0 | |
| 24/01/2024 |
8.71
|
6,100 | 8.62 | 8.71 | 8.62 | 0 | 0 | 0 | |
| 23/01/2024 |
8.71
|
14,405 | 8.62 | 8.71 | 8.53 | 0 | 0 | 0 | |
| 22/01/2024 |
8.62
|
2,200 | 8.53 | 8.62 | 8.53 | 0 | 0 | 0 | |
| 19/01/2024 |
8.62
|
4,500 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 18/01/2024 |
8.53
|
5,200 | 8.71 | 8.71 | 8.43 | 0 | 0 | 0 | |
| 17/01/2024 |
8.62
|
13,502 | 8.43 | 8.62 | 8.43 | 0 | 0 | 0 | |
| 16/01/2024 |
8.71
|
12,700 | 8.71 | 8.71 | 8.43 | 0 | 0 | 0 | |
| 15/01/2024 |
8.62
|
4,100 | 8.53 | 8.62 | 8.53 | 0 | 0 | 0 | |
| 12/01/2024 |
8.81
|
13,300 | 8.62 | 8.81 | 8.53 | 0 | 0 | 0 | |
| 11/01/2024 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 10/01/2024 |
8.71
|
2,108 | 8.62 | 8.71 | 8.62 | 0 | 0 | 0 | |
| 09/01/2024 |
8.71
|
11,300 | 8.71 | 8.71 | 8.62 | 0 | 0 | 0 | |
| 08/01/2024 |
8.81
|
8,400 | 8.71 | 8.81 | 8.71 | 0 | 0 | 0 | |
| 05/01/2024 |
8.71
|
14,300 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 04/01/2024 |
8.62
|
11,500 | 8.62 | 8.62 | 8.53 | 0 | 0 | 0 | |
| 03/01/2024 |
8.71
|
32,700 | 8.53 | 8.71 | 8.53 | 0 | 0 | 0 | |
| 02/01/2024 |
8.62
|
700 | 8.62 | 8.62 | 8.53 | 0 | 0 | 0 | |
| 29/12/2023 |
8.71
|
19,200 | 8.71 | 8.71 | 8.43 | 0 | 0 | 0 | |
| 28/12/2023 |
8.71
|
31,400 | 8.43 | 8.71 | 8.43 | 0 | 0 | 0 | |
| 27/12/2023 |
8.43
|
3,100 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 26/12/2023 |
8.43
|
6,100 | 8.34 | 8.43 | 8.34 | 0 | 0 | 0 | |
| 25/12/2023 |
8.34
|
4,600 | 8.43 | 8.43 | 8.34 | 0 | 0 | 0 | |
| 22/12/2023 |
8.43
|
39,500 | 8.34 | 8.43 | 8.24 | 0 | 0 | 0 | |
| 21/12/2023 |
8.34
|
46,200 | 8.24 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 20/12/2023 |
8.24
|
15,900 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 19/12/2023 |
8.24
|
8,100 | 8.24 | 8.24 | 8.15 | 0 | 0 | 0 | |
| 18/12/2023 |
8.24
|
56,500 | 8.34 | 8.34 | 8.06 | 0 | 0 | 0 | |
| 15/12/2023 |
8.34
|
10,600 | 8.24 | 8.34 | 8.15 | 0 | 0 | 0 | |
| 14/12/2023 |
8.24
|
17,000 | 8.34 | 8.34 | 8.24 | 0 | 0 | 0 | |
| 13/12/2023 |
8.34
|
24,800 | 8.24 | 8.34 | 8.24 | 0 | 0 | 0 | |
| 12/12/2023 |
8.24
|
15,400 | 8.34 | 8.34 | 8.24 | 0 | 0 | 0 | |
| 11/12/2023 |
8.34
|
52,200 | 8.24 | 8.34 | 8.15 | 0 | 0 | 0 | |
| 08/12/2023 |
8.24
|
30,400 | 8.24 | 8.34 | 8.15 | 0 | 0 | 0 | |
| 07/12/2023 |
8.24
|
59,600 | 8.34 | 8.43 | 8.24 | 2,000 | 0 | 0.0 | |
| 06/12/2023 |
8.34
|
12,500 | 8.43 | 8.43 | 8.24 | 0 | 0 | 0 | |
| 05/12/2023 |
8.43
|
43,000 | 8.34 | 8.43 | 8.24 | 0 | 0 | 0 | |
| 04/12/2023 |
8.34
|
38,500 | 8.34 | 8.34 | 8.24 | 0 | 0 | 0 | |
| 01/12/2023 |
8.34
|
11,100 | 8.24 | 8.34 | 8.06 | 0 | 0 | 0 | |
| 30/11/2023 |
8.24
|
9,200 | 8.24 | 8.24 | 8.06 | 0 | 0 | 0 | |
| 29/11/2023 |
8.24
|
16,600 | 8.15 | 8.24 | 8.06 | 0 | 0 | 0 | |
| 28/11/2023 |
8.15
|
17,000 | 8.06 | 8.15 | 7.96 | 0 | 0 | 0 | |
| 27/11/2023 |
8.06
|
8,900 | 8.15 | 8.15 | 7.96 | 0 | 0 | 0 | |
| 24/11/2023 |
8.15
|
30,200 | 8.15 | 8.24 | 8.15 | 0 | 0 | 0 | |
| 23/11/2023 |
8.15
|
30,800 | 8.24 | 8.24 | 8.15 | 4,000 | 0 | 0.0 | |
| 22/11/2023 |
8.24
|
18,200 | 8.34 | 8.34 | 8.24 | 0 | 0 | 0 | |
| 21/11/2023 |
8.34
|
8,600 | 8.24 | 8.34 | 8.24 | 0 | 0 | 0 | |
| 20/11/2023 |
8.24
|
3,100 | 8.24 | 8.24 | 7.96 | 0 | 0 | 0 | |
| 17/11/2023 |
8.24
|
14,800 | 8.24 | 8.34 | 8.24 | 0 | 0 | 0 | |
| 16/11/2023 |
8.24
|
1,100 | 8.34 | 8.34 | 8.24 | 0 | 0 | 0 | |
| 15/11/2023 |
8.34
|
21,500 | 8.34 | 8.34 | 8.24 | 0 | 0 | 0 | |
| 14/11/2023 |
8.34
|
26,900 | 8.43 | 8.43 | 8.15 | 0 | 0 | 0 | |
| 13/11/2023 |
8.43
|
34,300 | 8.43 | 8.43 | 8.15 | 0 | 0 | 0 | |
| 10/11/2023 |
8.43
|
64,000 | 8.34 | 8.43 | 8.15 | 0 | 0 | 0 | |
| 09/11/2023 |
8.34
|
28,600 | 8.24 | 8.34 | 8.24 | 3,000 | 0 | 0.0 | |
| 08/11/2023 |
8.24
|
24,200 | 8.15 | 8.24 | 8.06 | 0 | 0 | 0 | |
| 07/11/2023 |
8.15
|
39,300 | 8.06 | 8.15 | 7.96 | 0 | 0 | 0 | |
| 06/11/2023 |
8.06
|
13,400 | 8.15 | 8.15 | 7.96 | 0 | 0 | 0 | |
| 03/11/2023 |
8.15
|
43,000 | 8.06 | 8.15 | 7.96 | 0 | 0 | 0 | |
| 02/11/2023 |
8.06
|
45,600 | 7.96 | 8.15 | 7.78 | 0 | 0 | 0 | |
| 01/11/2023 |
7.96
|
19,800 | 7.87 | 7.96 | 7.78 | 0 | 0 | 0 | |
| 31/10/2023 |
7.87
|
30,000 | 7.96 | 7.96 | 7.78 | 0 | 0 | 0 | |
| 30/10/2023 |
7.96
|
15,800 | 8.06 | 8.06 | 7.78 | 0 | 0 | 0 | |
| 27/10/2023 |
8.06
|
21,500 | 7.96 | 8.06 | 7.78 | 0 | 0 | 0 | |
| 26/10/2023 |
7.96
|
30,600 | 8.15 | 8.24 | 7.78 | 0 | 0 | 0 | |
| 25/10/2023 |
8.15
|
40,700 | 8.24 | 8.34 | 8.15 | 0 | 0 | 0 | |
| 24/10/2023 |
8.24
|
33,500 | 8.06 | 8.24 | 7.96 | 0 | 0 | 0 | |
| 23/10/2023 |
8.06
|
6,100 | 8.24 | 8.24 | 7.96 | 0 | 0 | 0 | |
| 20/10/2023 |
8.24
|
85,000 | 7.96 | 8.24 | 7.78 | 0 | 0 | 0 | |
| 19/10/2023 |
7.96
|
151,100 | 8.06 | 8.24 | 7.49 | 200 | 0 | 0.0 | |
| 18/10/2023 |
8.06
|
54,000 | 8.24 | 8.24 | 7.87 | 300 | 0 | 0.0 | |
| 17/10/2023 |
8.24
|
25,100 | 8.24 | 8.24 | 7.96 | 0 | 0 | 0 | |
| 16/10/2023 |
8.24
|
23,000 | 8.34 | 8.43 | 8.15 | 0 | 0 | 0 | |
| 13/10/2023 |
8.34
|
56,000 | 8.43 | 8.43 | 8.34 | 0 | 0 | 0 | |
| 12/10/2023 |
8.43
|
45,800 | 8.43 | 8.53 | 8.24 | 3,000 | 0 | 0.0 | |
| 11/10/2023 |
8.43
|
97,100 | 8.34 | 8.43 | 8.15 | 0 | 0 | 0 | |
| 10/10/2023 |
8.34
|
53,600 | 8.34 | 8.62 | 8.24 | 0 | 0 | 0 | |
| 09/10/2023 |
8.34
|
86,400 | 8.81 | 8.90 | 8.34 | 0 | 0 | 0 | |
| 06/10/2023 |
8.81
|
40,300 | 8.81 | 9.09 | 8.62 | 0 | 200 | -0.0 | |
| 05/10/2023 |
8.81
|
56,000 | 9.37 | 9.37 | 8.81 | 0 | 0 | 0 | |
| 04/10/2023 |
9.37
|
106,100 | 9.65 | 9.65 | 8.90 | 2,000 | 1,500 | 0.0 | |
| 03/10/2023: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
| 03/10/2023 |
9.65
|
130,300 | 9.74 | 10.77 | 9.46 | 200 | 9,300 | -0.1 | |
| 02/10/2023 |
9.74
|
263,400 | 9.58 | 9.91 | 9.66 | 5,500 | 0 | 0.1 | |
| 29/09/2023 |
9.58
|
91,300 | 9.66 | 9.74 | 9.49 | 9,300 | 0 | 0.1 | |
| 28/09/2023 |
9.66
|
38,500 | 9.66 | 9.74 | 9.58 | 0 | 0 | 0 | |
| 27/09/2023 |
9.66
|
72,600 | 9.66 | 9.66 | 9.49 | 0 | 0 | 0 | |
| 26/09/2023 |
9.66
|
17,200 | 9.74 | 9.74 | 9.58 | 0 | 0 | 0 | |
| 25/09/2023 |
9.74
|
71,300 | 9.83 | 9.83 | 9.58 | 0 | 0 | 0 | |
| 22/09/2023 |
9.83
|
47,400 | 9.83 | 9.83 | 9.66 | 0 | 0 | 0 | |
| 21/09/2023 |
9.83
|
37,400 | 9.91 | 9.91 | 9.74 | 0 | 0 | 0 | |
| 20/09/2023 |
9.91
|
46,600 | 9.83 | 9.99 | 9.83 | 0 | 0 | 0 | |
| 19/09/2023 |
9.83
|
43,200 | 9.49 | 9.83 | 9.49 | 0 | 0 | 0 | |
| 18/09/2023 |
9.49
|
4,700 | 9.58 | 9.58 | 9.49 | 0 | 0 | 0 | |
| 15/09/2023 |
9.58
|
12,300 | 9.58 | 9.58 | 9.41 | 0 | 0 | 0 | |
| 14/09/2023 |
9.58
|
2,100 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |