| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-20) |
0.08 | 3.03% | 222,700 | 1,000 | 0.0 |
2.47
2.72
2.72
|
|
2 tháng
(2024-07-22) |
0.01 | 0.37% | 347,600 | 600 | 0.0 |
2.47
2.75
2.72
|
|
3 tháng
(2024-06-21) |
-0.18 | -6.21% | 454,900 | 3,500 | 0.0 |
2.47
2.90
2.72
|
|
6 tháng
(2024-03-25) |
-0.18 | -6.21% | 2,160,000 | 8,300 | 0.0 |
2.47
3.26
2.72
|
|
12 tháng
(2023-09-25) |
-0.68 | -20% | 3,335,800 | 11,300 | 0.0 |
2.47
3.56
2.72
|
|
24 tháng
(2022-09-30) |
-1.09 | -28.61% | 8,302,100 | 63,600 | 0.6 |
2.40
4.30
2.72
|
|
36 tháng
(2021-10-05) |
-5.50 | -66.91% | 25,701,400 | 52,700 | 0.6 |
2.40
9.30
2.72
|
|
60 tháng
(2019-10-16) |
-0.16 | -5.69% | 31,503,040 | 67,680 | 0.7 |
2.40
9.30
2.72
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/11/2021 |
8.40
|
85,300 | 8.38 | 8.44 | 8.10 | 0 | 0 | 0 | |
| 25/11/2021 |
8.38
|
69,000 | 8.40 | 8.49 | 7.86 | 5,200 | 0 | 0.0 | |
| 24/11/2021 |
8.40
|
102,300 | 8.70 | 8.70 | 8.36 | 0 | 0 | 0 | |
| 23/11/2021 |
8.70
|
158,000 | 8.19 | 8.74 | 7.68 | 12,600 | 12,300 | -0.0 | |
| 22/11/2021 |
8.19
|
252,100 | 8.55 | 8.80 | 8.17 | 0 | 6,400 | -0.1 | |
| 19/11/2021 |
8.55
|
516,200 | 9.15 | 9.15 | 8.54 | 0 | 0 | 0 | |
| 18/11/2021 |
9.15
|
230,700 | 9.26 | 9.36 | 9.10 | 1,000 | 2,600 | -0.0 | |
| 17/11/2021 |
9.26
|
350,300 | 9.27 | 9.85 | 9 | 2,000 | 2,100 | -0.0 | |
| 16/11/2021 |
9.27
|
885,000 | 8.67 | 9.27 | 8.67 | 33,200 | 0 | 0.3 | |
| 15/11/2021 |
8.67
|
370,400 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 | |
| 12/11/2021 |
8.70
|
378,000 | 8.32 | 8.89 | 8.32 | 0 | 1,000 | -0.0 | |
| 11/11/2021 |
8.32
|
265,800 | 8.33 | 8.33 | 8.20 | 0 | 0 | 0 | |
| 10/11/2021 |
8.33
|
140,800 | 8.34 | 8.34 | 8.16 | 0 | 0 | 0 | |
| 09/11/2021 |
8.34
|
191,300 | 8.35 | 8.35 | 8.20 | 0 | 0 | 0 | |
| 08/11/2021 |
8.35
|
171,000 | 8.35 | 8.35 | 8 | 0 | 6,500 | -0.1 | |
| 05/11/2021 |
8.35
|
291,700 | 8.80 | 8.80 | 8.30 | 3,500 | 0 | 0.0 | |
| 04/11/2021 |
8.80
|
120,800 | 8.95 | 8.95 | 8.55 | 0 | 0 | 0 | |
| 03/11/2021 |
8.95
|
642,500 | 8.50 | 9.09 | 8.50 | 1,000 | 0 | 0.0 | |
| 02/11/2021 |
8.50
|
309,100 | 8.32 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 01/11/2021 |
8.32
|
75,000 | 8.40 | 8.50 | 8.29 | 0 | 0 | 0 | |
| 29/10/2021 |
8.40
|
43,900 | 8.40 | 8.50 | 8.27 | 0 | 0 | 0 | |
| 28/10/2021 |
8.40
|
45,300 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 | |
| 27/10/2021 |
8.40
|
144,000 | 8.35 | 8.68 | 8.20 | 0 | 0 | 0 | |
| 26/10/2021 |
8.35
|
56,300 | 8.39 | 8.39 | 8.10 | 0 | 0 | 0 | |
| 25/10/2021 |
8.39
|
26,800 | 8.40 | 8.40 | 8.01 | 0 | 0 | 0 | |
| 22/10/2021 |
8.40
|
95,200 | 8.49 | 8.67 | 8.10 | 0 | 300 | -0.0 | |
| 21/10/2021 |
8.49
|
81,900 | 8.55 | 8.55 | 8.30 | 1,100 | 0 | 0.0 | |
| 20/10/2021 |
8.55
|
42,500 | 8.69 | 8.69 | 8.30 | 0 | 0 | 0 | |
| 19/10/2021 |
8.69
|
91,300 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 | |
| 18/10/2021 |
8.80
|
110,300 | 8.80 | 9 | 8.46 | 900 | 0 | 0.0 | |
| 15/10/2021 |
8.80
|
73,100 | 8.91 | 9 | 8.75 | 0 | 0 | 0 | |
| 14/10/2021 |
8.91
|
80,200 | 8.78 | 9.19 | 8.85 | 0 | 0 | 0 | |
| 13/10/2021 |
8.78
|
67,300 | 8.90 | 8.90 | 8.30 | 0 | 11,800 | -0.1 | |
| 12/10/2021 |
8.90
|
56,900 | 9 | 9.10 | 8.60 | 0 | 0 | 0 | |
| 11/10/2021 |
9
|
42,900 | 9.19 | 9.19 | 8.80 | 0 | 3,100 | 0 | |
| 08/10/2021 |
9.19
|
63,800 | 9.30 | 9.58 | 9.10 | 5,300 | 0 | 0.0 | |
| 07/10/2021 |
9.30
|
244,000 | 8.79 | 9.34 | 8.90 | 600 | 1,000 | -0.0 | |
| 06/10/2021 |
8.79
|
111,800 | 8.22 | 8.79 | 7.72 | 0 | 0 | 0 | |
| 05/10/2021 |
8.22
|
38,500 | 8.22 | 8.30 | 8.11 | 0 | 100 | -0.0 | |
| 04/10/2021 |
8.22
|
71,700 | 8.67 | 8.67 | 8.07 | 0 | 0 | 0 | |
| 01/10/2021 |
8.67
|
77,100 | 8.48 | 9.07 | 8.48 | 6,300 | 0 | 0.1 | |
| 30/09/2021 |
8.48
|
109,000 | 7.93 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 29/09/2021 |
7.93
|
78,300 | 7.42 | 7.93 | 7.01 | 0 | 0 | 0 | |
| 28/09/2021 |
7.42
|
14,400 | 7.97 | 7.97 | 7.42 | 0 | 0 | 0 | |
| 27/09/2021 |
7.97
|
35,900 | 8.56 | 8.56 | 7.97 | 0 | 0 | 0 | |
| 24/09/2021 |
8.56
|
163,400 | 9.20 | 9.20 | 8.56 | 0 | 0 | 0 | |
| 23/09/2021 |
9.20
|
141,300 | 9.11 | 9.74 | 8.84 | 10,600 | 100 | 0.1 | |
| 22/09/2021 |
9.11
|
45,000 | 8.52 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 21/09/2021 |
8.52
|
317,300 | 7.97 | 8.52 | 7.97 | 7,200 | 100 | 0.1 | |
| 20/09/2021 |
7.97
|
81,900 | 7.45 | 7.97 | 7.97 | 0 | 15,100 | -0.1 | |
| 17/09/2021 |
7.45
|
142,100 | 6.97 | 7.45 | 7.45 | 0 | 100 | -0.0 | |
| 16/09/2021 |
6.97
|
52,500 | 6.52 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 15/09/2021 |
6.52
|
147,700 | 6.10 | 6.52 | 6 | 0 | 0 | 0 | |
| 14/09/2021 |
6.10
|
118,100 | 6 | 6.10 | 5.69 | 100 | 300 | -0.0 | |
| 13/09/2021 |
6
|
47,500 | 6.09 | 6.10 | 5.67 | 0 | 0 | 0 | |
| 10/09/2021 |
6.09
|
58,300 | 6.35 | 6.35 | 5.95 | 0 | 0 | 0 | |
| 09/09/2021 |
6.35
|
226,600 | 6.40 | 6.83 | 6.21 | 0 | 0 | 0 | |
| 08/09/2021 |
6.40
|
95,500 | 5.99 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 07/09/2021 |
5.99
|
115,500 | 5.60 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 06/09/2021 |
5.60
|
115,700 | 5.29 | 5.60 | 5.12 | 0 | 0 | 0 | |
| 01/09/2021 |
5.29
|
47,600 | 5.30 | 5.30 | 5.01 | 0 | 0 | 0 | |
| 31/08/2021 |
5.30
|
21,700 | 5.31 | 5.32 | 5.20 | 0 | 0 | 0 | |
| 30/08/2021 |
5.31
|
50,800 | 5.25 | 5.35 | 5.20 | 0 | 0 | 0 | |
| 27/08/2021 |
5.25
|
65,200 | 5.05 | 5.25 | 4.73 | 0 | 0 | 0 | |
| 26/08/2021 |
5.05
|
18,600 | 5 | 5.10 | 5 | 0 | 0 | 0 | |
| 25/08/2021 |
5
|
7,400 | 4.90 | 5.06 | 4.83 | 0 | 0 | 0 | |
| 24/08/2021 |
4.90
|
20,400 | 5 | 5 | 4.80 | 0 | 0 | 0 | |
| 23/08/2021 |
5
|
20,200 | 5.04 | 5.14 | 4.95 | 0 | 0 | 0 | |
| 20/08/2021 |
5.04
|
84,600 | 5.31 | 5.34 | 5.04 | 100 | 0 | 0.0 | |
| 19/08/2021 |
5.31
|
17,600 | 5.35 | 5.42 | 5.12 | 0 | 0 | 0 | |
| 18/08/2021 |
5.35
|
40,100 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 | |
| 17/08/2021 |
5.40
|
55,000 | 5.41 | 5.59 | 5.10 | 0 | 0 | 0 | |
| 16/08/2021 |
5.41
|
34,100 | 5.60 | 5.60 | 5.26 | 0 | 0 | 0 | |
| 13/08/2021 |
5.60
|
98,300 | 5.74 | 5.74 | 5.34 | 0 | 0 | 0 | |
| 12/08/2021 |
5.74
|
97,600 | 5.37 | 5.74 | 5.40 | 0 | 0 | 0 | |
| 11/08/2021 |
5.37
|
95,900 | 5.15 | 5.37 | 5.20 | 0 | 100 | -0.0 | |
| 10/08/2021 |
5.15
|
156,800 | 5.04 | 5.30 | 4.70 | 100 | 0 | 0.0 | |
| 09/08/2021 |
5.04
|
1,200 | 5.10 | 5.10 | 5 | 0 | 0 | 0 | |
| 06/08/2021 |
5.10
|
5,000 | 5.18 | 5.28 | 5 | 0 | 0 | 0 | |
| 05/08/2021: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
| 05/08/2021 |
5.18
|
9,300 | 4.98 | 5.18 | 5 | 0 | 0 | 0 | |
| 04/08/2021 |
4.98
|
7,000 | 4.81 | 5.00 | 4.81 | 300 | 900 | -0.0 | |
| 03/08/2021 |
4.81
|
8,200 | 4.81 | 4.86 | 4.81 | 0 | 0 | 0 | |
| 02/08/2021 |
4.81
|
24,500 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 | |
| 30/07/2021 |
4.70
|
1,700 | 4.70 | 4.70 | 4.69 | 0 | 0 | 0 | |
| 29/07/2021 |
4.70
|
6,000 | 4.70 | 4.71 | 4.70 | 0 | 0 | 0 | |
| 28/07/2021 |
4.70
|
700 | 4.70 | 4.81 | 4.70 | 0 | 0 | 0 | |
| 27/07/2021 |
4.70
|
1,100 | 4.71 | 4.71 | 4.45 | 0 | 0 | 0 | |
| 26/07/2021 |
4.71
|
100 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
| 23/07/2021 |
4.71
|
3,200 | 4.77 | 4.77 | 4.70 | 0 | 0 | 0 | |
| 22/07/2021 |
4.77
|
5,900 | 4.86 | 4.86 | 4.77 | 0 | 0 | 0 | |
| 21/07/2021 |
4.86
|
1,200 | 4.81 | 4.90 | 4.81 | 0 | 0 | 0 | |
| 20/07/2021 |
4.81
|
1,400 | 4.89 | 4.89 | 4.81 | 0 | 0 | 0 | |
| 19/07/2021 |
4.89
|
4,700 | 4.89 | 4.89 | 4.81 | 0 | 3,000 | -0.0 | |
| 16/07/2021 |
4.89
|
12,200 | 4.58 | 4.89 | 4.81 | 0 | 0 | 0 | |
| 15/07/2021 |
4.58
|
10,900 | 4.74 | 4.74 | 4.56 | 0 | 0 | 0 | |
| 14/07/2021 |
4.74
|
3,700 | 4.76 | 4.99 | 4.74 | 200 | 0 | 0.0 | |
| 13/07/2021 |
4.76
|
900 | 4.76 | 4.76 | 4.50 | 0 | 0 | 0 | |
| 12/07/2021 |
4.76
|
11,100 | 5.11 | 5.11 | 4.76 | 0 | 500 | -0.0 | |
| 09/07/2021 |
5.11
|
900 | 5.11 | 5.19 | 5.11 | 0 | 0 | 0 | |
| 08/07/2021 |
5.11
|
7,700 | 4.79 | 5.11 | 4.71 | 0 | 0 | 0 | |