| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-11-04) |
0.22 | 2.44% | 2,626,100 | -12,275 | -0.1 |
8.68
9.40
9.22
|
|
2 tháng
(2024-10-03) |
-0.73 | -7.34% | 5,411,500 | -32,375 | -0.3 |
8.68
10.50
9.22
|
|
3 tháng
(2024-09-04) |
-0.78 | -7.80% | 9,142,100 | -39,075 | -0.4 |
8.68
10.50
9.22
|
|
6 tháng
(2024-06-05) |
-4.43 | -32.44% | 39,689,000 | -433,875 | -6.2 |
8.68
13.88
9.22
|
|
12 tháng
(2023-12-08) |
-3.83 | -29.36% | 113,952,900 | -46,584 | -0.5 |
8.68
13.92
9.22
|
|
24 tháng
(2022-12-13) |
0.94 | 11.30% | 242,000,900 | -127,814 | -1.2 |
7.50
16.03
9.22
|
|
36 tháng
(2021-12-20) |
-17.31 | -65.24% | 386,936,900 | -586,979 | -8.6 |
7.21
27.08
9.22
|
|
60 tháng
(2019-12-30) |
3.55 | 62.62% | 474,450,770 | -184,679 | 2.1 |
4.38
27.08
9.22
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/12/2024 |
9.02
|
181,700 | 9.30 | 9.30 | 8.99 | 0 | 400 | -0.0 | |
| 02/12/2024 |
9.22
|
79,000 | 9.39 | 9.39 | 9.16 | 0 | 0 | 0 | |
| 29/11/2024 |
9.23
|
81,200 | 9.41 | 9.42 | 9.20 | 100 | 0 | 0.0 | |
| 28/11/2024 |
9.40
|
636,300 | 8.82 | 9.43 | 8.80 | 15,800 | 1,000 | 0.1 | |
| 27/11/2024 |
8.82
|
68,200 | 8.80 | 8.85 | 8.77 | 0 | 0 | 0 | |
| 26/11/2024 |
8.82
|
88,100 | 8.78 | 8.86 | 8.78 | 0 | 0 | 0 | |
| 25/11/2024 |
8.78
|
47,200 | 8.78 | 8.87 | 8.78 | 0 | 0 | 0 | |
| 22/11/2024 |
8.78
|
86,100 | 8.80 | 8.85 | 8.73 | 1,000 | 0 | 0.0 | |
| 21/11/2024 |
8.80
|
17,100 | 8.60 | 8.88 | 8.60 | 0 | 1,200 | -0.0 | |
| 20/11/2024 |
8.78
|
72,200 | 8.69 | 8.88 | 8.25 | 0 | 2,900 | -0.0 | |
| 19/11/2024 |
8.68
|
64,700 | 8.93 | 8.93 | 8.68 | 0 | 65 | -0.0 | |
| 18/11/2024 |
8.77
|
104,300 | 8.81 | 8.86 | 8.77 | 0 | 1,410 | -0.0 | |
| 15/11/2024 |
8.81
|
170,000 | 8.96 | 9.09 | 8.80 | 0 | 8,200 | -0.1 | |
| 14/11/2024 |
9
|
128,600 | 9.04 | 9.10 | 9 | 0 | 200 | -0.0 | |
| 13/11/2024 |
9.04
|
173,800 | 9.05 | 9.16 | 9 | 0 | 0 | 0 | |
| 12/11/2024 |
9.05
|
197,800 | 9.07 | 9.20 | 9.05 | 0 | 7,400 | -0.1 | |
| 11/11/2024 |
9.06
|
123,100 | 9.10 | 9.20 | 9.03 | 0 | 0 | 0 | |
| 08/11/2024 |
9.02
|
78,400 | 9.19 | 9.19 | 9 | 0 | 0 | 0 | |
| 07/11/2024 |
9.05
|
153,600 | 9.10 | 9.16 | 9.05 | 1,800 | 0 | 0.0 | |
| 06/11/2024 |
9.05
|
131,700 | 9 | 9.10 | 8.96 | 0 | 0 | 0 | |
| 05/11/2024 |
9
|
70,000 | 8.90 | 9.05 | 8.90 | 0 | 9,000 | -0.1 | |
| 04/11/2024 |
9
|
54,700 | 9.14 | 9.15 | 8.91 | 1,000 | 600 | 0.0 | |
| 01/11/2024 |
9.15
|
93,500 | 9.17 | 9.28 | 9.15 | 2,300 | 0 | 0.0 | |
| 31/10/2024 |
9.17
|
56,400 | 9.10 | 9.25 | 9.10 | 0 | 0 | 0 | |
| 30/10/2024 |
9.10
|
112,300 | 9.30 | 9.30 | 8.66 | 0 | 2,400 | -0.0 | |
| 29/10/2024 |
9.30
|
57,600 | 9.44 | 9.44 | 9.19 | 0 | 0 | 0 | |
| 28/10/2024 |
9.29
|
57,400 | 8.95 | 9.50 | 8.95 | 1,900 | 0 | 0.0 | |
| 25/10/2024 |
8.90
|
360,300 | 9.38 | 9.38 | 8.73 | 9,800 | 9,600 | -0.0 | |
| 24/10/2024 |
9.38
|
134,000 | 9.54 | 9.59 | 9.38 | 0 | 12,600 | -0.1 | |
| 23/10/2024 |
9.53
|
155,500 | 9.70 | 9.70 | 9.50 | 0 | 9,100 | -0.1 | |
| 22/10/2024 |
9.69
|
143,800 | 9.85 | 9.85 | 9.69 | 1,300 | 0 | 0.0 | |
| 21/10/2024 |
9.85
|
132,900 | 9.75 | 9.90 | 9.75 | 0 | 100 | -0.0 | |
| 18/10/2024 |
9.98
|
116,200 | 10 | 10.10 | 9.93 | 0 | 0 | 0 | |
| 17/10/2024 |
9.97
|
52,700 | 10 | 10 | 9.92 | 0 | 0 | 0 | |
| 16/10/2024 |
9.95
|
125,500 | 10.10 | 10.15 | 9.95 | 0 | 0 | 0 | |
| 15/10/2024 |
10.05
|
65,300 | 10.25 | 10.25 | 10 | 0 | 1,300 | -0.0 | |
| 14/10/2024 |
10.05
|
77,400 | 10.10 | 10.20 | 10.05 | 3,000 | 0 | 0.0 | |
| 11/10/2024 |
10.10
|
54,500 | 10.25 | 10.30 | 10.05 | 0 | 0 | 0 | |
| 10/10/2024 |
10.10
|
88,200 | 10.25 | 10.30 | 10.10 | 500 | 3,400 | -0.0 | |
| 09/10/2024 |
10.30
|
135,200 | 10.45 | 10.50 | 10.25 | 0 | 0 | 0 | |
| 08/10/2024 |
10.50
|
335,100 | 10.15 | 10.50 | 10.05 | 0 | 400 | -0.0 | |
| 07/10/2024 |
10.15
|
188,900 | 10 | 10.25 | 10 | 0 | 0 | 0 | |
| 04/10/2024 |
10
|
53,000 | 9.95 | 10 | 9.93 | 0 | 0 | 0 | |
| 03/10/2024 |
9.95
|
189,700 | 10.30 | 10.30 | 9.95 | 0 | 0 | 0 | |
| 02/10/2024 |
10.10
|
120,800 | 10.20 | 10.25 | 10.10 | 0 | 0 | 0 | |
| 01/10/2024 |
10.25
|
287,800 | 10.35 | 10.45 | 10.25 | 1,300 | 100 | 0.0 | |
| 30/09/2024 |
10.35
|
191,500 | 10.15 | 10.45 | 10.15 | 0 | 0 | 0 | |
| 27/09/2024 |
10.35
|
224,000 | 10.40 | 10.50 | 10.20 | 3,000 | 0 | 0.0 | |
| 26/09/2024 |
10.35
|
380,700 | 10.20 | 10.55 | 10.10 | 100 | 0 | 0.0 | |
| 25/09/2024 |
10.10
|
282,700 | 9.95 | 10.10 | 9.90 | 6,000 | 0 | 0.1 | |
| 24/09/2024 |
9.91
|
139,200 | 9.98 | 9.99 | 9.87 | 0 | 2,400 | -0.0 | |
| 23/09/2024 |
9.98
|
38,800 | 9.91 | 10 | 9.90 | 0 | 2,800 | -0.0 | |
| 20/09/2024 |
9.98
|
181,400 | 10 | 10.15 | 9.98 | 0 | 1,000 | -0.0 | |
| 19/09/2024 |
10
|
152,900 | 9.96 | 10 | 9.84 | 0 | 400 | -0.0 | |
| 18/09/2024 |
9.94
|
150,200 | 10.05 | 10.05 | 9.86 | 0 | 300 | -0.0 | |
| 17/09/2024 |
9.95
|
143,800 | 9.88 | 9.95 | 9.81 | 0 | 0 | 0 | |
| 16/09/2024 |
9.88
|
137,500 | 9.87 | 9.98 | 9.80 | 0 | 1,800 | -0.0 | |
| 13/09/2024 |
9.87
|
99,700 | 9.92 | 9.98 | 9.86 | 400 | 0 | 0.0 | |
| 12/09/2024 |
9.91
|
102,400 | 9.92 | 10.05 | 9.91 | 2,100 | 1,100 | 0.0 | |
| 11/09/2024 |
9.92
|
220,400 | 10 | 10 | 9.90 | 0 | 1,700 | -0.0 | |
| 10/09/2024 |
10.10
|
185,000 | 10.20 | 10.20 | 10 | 900 | 700 | 0.0 | |
| 09/09/2024 |
10.10
|
124,700 | 10.10 | 10.25 | 10.05 | 0 | 0 | 0 | |
| 06/09/2024 |
10.25
|
150,800 | 10.30 | 10.30 | 10.10 | 22,200 | 1,500 | 0.2 | |
| 05/09/2024 |
10.30
|
240,800 | 10 | 10.30 | 10 | 2,300 | 29,900 | -0.3 | |
| 04/09/2024 |
10
|
175,500 | 10.20 | 10.30 | 10 | 0 | 1,300 | -0.0 | |
| 30/08/2024 |
10.30
|
90,900 | 10.35 | 10.45 | 10.30 | 0 | 2,700 | -0.0 | |
| 29/08/2024 |
10.35
|
89,200 | 10.50 | 10.50 | 10.35 | 1,800 | 100 | 0.0 | |
| 28/08/2024 |
10.45
|
169,000 | 10.45 | 10.60 | 10.40 | 5,700 | 400 | 0.1 | |
| 27/08/2024 |
10.45
|
140,400 | 10.35 | 10.45 | 10.25 | 0 | 0 | 0 | |
| 26/08/2024 |
10.35
|
144,100 | 10.40 | 10.55 | 10.35 | 600 | 7,800 | -0.1 | |
| 23/08/2024 |
10.40
|
168,400 | 10.70 | 10.70 | 10.35 | 200 | 9,500 | -0.1 | |
| 22/08/2024 |
10.55
|
229,700 | 10.70 | 10.75 | 10.45 | 200 | 1,000 | -0.0 | |
| 21/08/2024 |
10.60
|
180,200 | 10.75 | 10.75 | 10.55 | 7,400 | 3,100 | 0.0 | |
| 20/08/2024 |
10.75
|
119,400 | 10.80 | 10.85 | 10.60 | 11,000 | 5,700 | 0.1 | |
| 19/08/2024 |
10.75
|
217,900 | 10.85 | 11.15 | 10.10 | 4,700 | 2,000 | 0.0 | |
| 16/08/2024 |
10.85
|
268,700 | 10.55 | 10.90 | 10.40 | 27,500 | 200 | 0.3 | |
| 15/08/2024 |
10.55
|
176,500 | 10.60 | 10.70 | 10.40 | 15,300 | 0 | 0.2 | |
| 14/08/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 14/08/2024 |
10.70
|
165,700 | 11 | 11.10 | 10.60 | 0 | 13,700 | -0.1 | |
| 13/08/2024 |
10.90
|
335,100 | 11.04 | 11.04 | 10.76 | 1,200 | 106,300 | -1.2 | |
| 12/08/2024 |
10.95
|
413,800 | 10.90 | 10.99 | 10.81 | 4,100 | 100 | 0.0 | |
| 09/08/2024 |
10.72
|
125,300 | 10.81 | 10.81 | 10.53 | 0 | 9,400 | -0.1 | |
| 08/08/2024 |
10.44
|
875,000 | 9.94 | 10.67 | 9.94 | 94,900 | 7,200 | 1.0 | |
| 07/08/2024 |
9.98
|
170,400 | 9.94 | 10.08 | 9.85 | 0 | 10,700 | -0.1 | |
| 06/08/2024 |
9.85
|
219,500 | 9.98 | 9.98 | 9.66 | 8,900 | 0 | 0.1 | |
| 05/08/2024 |
9.66
|
498,100 | 10.08 | 10.26 | 9.66 | 11,200 | 9,800 | 0.0 | |
| 02/08/2024 |
10.03
|
318,300 | 9.85 | 10.12 | 9.85 | 32,500 | 0 | 0.4 | |
| 01/08/2024 |
9.85
|
505,200 | 10.40 | 10.40 | 9.80 | 0 | 45,200 | -0.5 | |
| 31/07/2024 |
10.26
|
182,900 | 10.30 | 10.44 | 10.08 | 9,800 | 1,400 | 0.1 | |
| 30/07/2024 |
10.30
|
209,400 | 10.49 | 10.49 | 10.30 | 5,400 | 23,000 | -0.2 | |
| 29/07/2024 |
10.49
|
186,400 | 10.53 | 10.72 | 10.40 | 5,400 | 23,000 | -0.2 | |
| 26/07/2024 |
10.53
|
198,000 | 10.44 | 10.58 | 10.44 | 3,700 | 30,300 | -0.3 | |
| 25/07/2024 |
10.44
|
108,700 | 10.44 | 10.44 | 10.26 | 1,700 | 700 | 0.0 | |
| 24/07/2024 |
10.30
|
364,100 | 10.03 | 10.44 | 10.03 | 25,400 | 19,600 | 0.1 | |
| 23/07/2024 |
9.98
|
529,300 | 10.49 | 10.53 | 9.98 | 300 | 0 | 0.0 | |
| 22/07/2024 |
10.44
|
447,600 | 11.08 | 11.08 | 10.35 | 27,400 | 6,600 | 0.2 | |
| 19/07/2024 |
10.99
|
327,400 | 11.27 | 11.27 | 10.99 | 27,400 | 400 | 0.3 | |
| 18/07/2024 |
11.22
|
362,200 | 10.90 | 11.36 | 10.90 | 0 | 1,400 | -0.0 | |
| 17/07/2024 |
10.90
|
966,800 | 11.72 | 11.72 | 10.85 | 17,200 | 68,500 | -0.7 | |
| 16/07/2024 |
11.63
|
300,700 | 11.86 | 11.86 | 11.63 | 0 | 11,700 | -0.2 | |
| 15/07/2024 |
11.72
|
324,000 | 11.77 | 11.82 | 11.72 | 0 | 0 | 0 | |